34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 6758 |
| 3 | 20240903 | 184300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 4 | 20240903 | 184200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 5 | 20240903 | 184100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 6 | 20240903 | 184000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 7 | 20240903 | 183900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 8 | 20240903 | 183800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 9 | 20240903 | 183700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 10 | 20240903 | 183600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 11 | 20240903 | 183500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 12 | 20240903 | 183400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 13 | 20240903 | 183300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 14 | 20240903 | 183200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 15 | 20240903 | 183100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 16 | 20240903 | 183000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 17 | 20240903 | 182900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 18 | 20240903 | 182800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 19 | 20240903 | 182700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 20 | 20240903 | 182600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 21 | 20240903 | 182500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 22 | 20240903 | 182400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 23 | 20240903 | 182300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 24 | 20240903 | 182200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 25 | 20240903 | 182100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 26 | 20240903 | 182000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 27 | 20240903 | 181900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 28 | 20240903 | 181800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 29 | 20240903 | 181700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 30 | 20240903 | 181600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 31 | 20240903 | 181500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 32 | 20240903 | 181400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 6758 |
| 33 | 20240903 | 181300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 34 | 20240903 | 181200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 35 | 20240903 | 181100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 36 | 20240903 | 181000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 37 | 20240903 | 180900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 38 | 20240903 | 180800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 39 | 20240903 | 180700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 40 | 20240903 | 180600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 41 | 20240903 | 180500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 42 | 20240903 | 180400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 43 | 20240903 | 180300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 44 | 20240903 | 180200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 45 | 20240903 | 180100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 46 | 20240903 | 180000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 47 | 20240903 | 175900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 48 | 20240903 | 175800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 49 | 20240903 | 175700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 50 | 20240903 | 175600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 51 | 20240903 | 175500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 52 | 20240903 | 175400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 53 | 20240903 | 175300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 54 | 20240903 | 175200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 55 | 20240903 | 175100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 56 | 20240903 | 175000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 57 | 20240903 | 174900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 58 | 20240903 | 174800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 59 | 20240903 | 174700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 60 | 20240903 | 174600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 61 | 20240903 | 174500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 62 | 20240903 | 174400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 6758 |
| 63 | 20240903 | 174300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 64 | 20240903 | 174200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 65 | 20240903 | 174100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 66 | 20240903 | 174000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 67 | 20240903 | 173900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 68 | 20240903 | 173800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 69 | 20240903 | 173700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 70 | 20240903 | 173600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 71 | 20240903 | 173500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 72 | 20240903 | 173400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 73 | 20240903 | 173300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 74 | 20240903 | 173200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 75 | 20240903 | 173100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 76 | 20240903 | 173000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 77 | 20240903 | 172900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 78 | 20240903 | 172800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 79 | 20240903 | 172700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 80 | 20240903 | 172600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 81 | 20240903 | 172500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 82 | 20240903 | 172400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 83 | 20240903 | 172300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 84 | 20240903 | 172200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 85 | 20240903 | 172100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 86 | 20240903 | 172000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 87 | 20240903 | 171900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 88 | 20240903 | 171800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 89 | 20240903 | 171700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 90 | 20240903 | 171600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 91 | 20240903 | 171500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 92 | 20240903 | 171400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 6758 |
| 93 | 20240903 | 171300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 94 | 20240903 | 171200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 95 | 20240903 | 171100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 96 | 20240903 | 171000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 97 | 20240903 | 170900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 98 | 20240903 | 170800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 99 | 20240903 | 170700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 100 | 20240903 | 170600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 101 | 20240903 | 170500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 102 | 20240903 | 170400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 103 | 20240903 | 170300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 104 | 20240903 | 170200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 105 | 20240903 | 170100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 106 | 20240903 | 170000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 107 | 20240903 | 165900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 108 | 20240903 | 165800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 109 | 20240903 | 165700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 110 | 20240903 | 165600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 111 | 20240903 | 165500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 112 | 20240903 | 165400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 113 | 20240903 | 165300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 114 | 20240903 | 165200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 115 | 20240903 | 165100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 116 | 20240903 | 165000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 117 | 20240903 | 164900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 118 | 20240903 | 164800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 119 | 20240903 | 164700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 120 | 20240903 | 164600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 121 | 20240903 | 164500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 122 | 20240903 | 164400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 6758 |
| 123 | 20240903 | 164300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 124 | 20240903 | 164200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 125 | 20240903 | 164100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 126 | 20240903 | 164000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 127 | 20240903 | 163900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 128 | 20240903 | 163800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 129 | 20240903 | 163700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 130 | 20240903 | 163600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 131 | 20240903 | 163500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 132 | 20240903 | 163400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 133 | 20240903 | 163300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 134 | 20240903 | 163200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 135 | 20240903 | 163100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 136 | 20240903 | 163000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 137 | 20240903 | 162900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 138 | 20240903 | 162800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 139 | 20240903 | 162700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 140 | 20240903 | 162600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 141 | 20240903 | 162500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 142 | 20240903 | 162400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 143 | 20240903 | 162300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 144 | 20240903 | 162200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 145 | 20240903 | 162100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 146 | 20240903 | 162000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 147 | 20240903 | 161900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 148 | 20240903 | 161800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 149 | 20240903 | 161700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 150 | 20240903 | 161600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 151 | 20240903 | 161500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 152 | 20240903 | 161400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 6758 |
| 153 | 20240903 | 161300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 154 | 20240903 | 161200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 155 | 20240903 | 161100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 156 | 20240903 | 161000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 157 | 20240903 | 160900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 158 | 20240903 | 160800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 159 | 20240903 | 160700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 160 | 20240903 | 160600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 161 | 20240903 | 160500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 162 | 20240903 | 160400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 163 | 20240903 | 160300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 164 | 20240903 | 160200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 165 | 20240903 | 160100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 166 | 20240903 | 160000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 167 | 20240903 | 155900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 168 | 20240903 | 155800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 169 | 20240903 | 155700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 170 | 20240903 | 155600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 171 | 20240903 | 155500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 172 | 20240903 | 155400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 173 | 20240903 | 155300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 174 | 20240903 | 155200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 175 | 20240903 | 155100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 176 | 20240903 | 155000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 177 | 20240903 | 154900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 178 | 20240903 | 154800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 179 | 20240903 | 154700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 180 | 20240903 | 154600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 181 | 20240903 | 154500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 182 | 20240903 | 154400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 6758 |
| 183 | 20240903 | 154300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 184 | 20240903 | 154200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 185 | 20240903 | 154100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 186 | 20240903 | 154000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 187 | 20240903 | 153900 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 188 | 20240903 | 153800 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 189 | 20240903 | 153700 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 190 | 20240903 | 153600 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 191 | 20240903 | 153500 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 192 | 20240903 | 153400 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 193 | 20240903 | 153300 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 194 | 20240903 | 153200 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 195 | 20240903 | 153100 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 196 | 20240903 | 153000 | 76536177500 | 359000 | 359000 | 359000 | 359000 | 6758 |
| 197 | 20240903 | 152900 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 198 | 20240903 | 152800 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 199 | 20240903 | 152700 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 200 | 20240903 | 152600 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 201 | 20240903 | 152500 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 202 | 20240903 | 152400 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 203 | 20240903 | 152300 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 204 | 20240903 | 152200 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 205 | 20240903 | 152100 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 206 | 20240903 | 152000 | 74110055500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 207 | 20240903 | 151900 | 74110055500 | 359500 | 359500 | 360000 | 359500 | 769 |
| 208 | 20240903 | 151800 | 73833557000 | 359500 | 360000 | 360000 | 359500 | 249 |
| 209 | 20240903 | 151700 | 73743976000 | 359500 | 360000 | 360000 | 359500 | 329 |
| 210 | 20240903 | 151600 | 73625596000 | 360000 | 360000 | 360000 | 359500 | 1079 |
| 211 | 20240903 | 151500 | 73237506000 | 360000 | 359500 | 360000 | 359000 | 1180 |
| 212 | 20240903 | 151400 | 72813174000 | 360000 | 359500 | 360000 | 359500 | 626 |
| 213 | 20240903 | 151300 | 72587998000 | 360000 | 360000 | 360000 | 359500 | 660 |
| 214 | 20240903 | 151200 | 72350558500 | 360000 | 359500 | 360000 | 359000 | 479 |
| 215 | 20240903 | 151100 | 72178236000 | 359500 | 360000 | 360000 | 359500 | 564 |
| 216 | 20240903 | 151000 | 71975363000 | 360000 | 359500 | 360000 | 359500 | 746 |
| 217 | 20240903 | 150900 | 71707049000 | 360000 | 360000 | 360000 | 359500 | 458 |
| 218 | 20240903 | 150800 | 71542266000 | 359500 | 359500 | 360000 | 359000 | 789 |
| 219 | 20240903 | 150700 | 71258726000 | 359500 | 359500 | 359500 | 359000 | 546 |
| 220 | 20240903 | 150600 | 71062538000 | 359500 | 359000 | 359500 | 358500 | 371 |
| 221 | 20240903 | 150500 | 70929319000 | 359000 | 359500 | 359500 | 358500 | 814 |
| 222 | 20240903 | 150400 | 70636971000 | 359000 | 359500 | 359500 | 359000 | 477 |
| 223 | 20240903 | 150300 | 70465616000 | 359500 | 359500 | 359500 | 358500 | 506 |
| 224 | 20240903 | 150200 | 70283895500 | 359500 | 359000 | 359500 | 358500 | 1060 |
| 225 | 20240903 | 150100 | 69903430500 | 359000 | 359000 | 359000 | 358500 | 471 |
| 226 | 20240903 | 150000 | 69734437000 | 359000 | 359000 | 359000 | 358500 | 475 |
| 227 | 20240903 | 145900 | 69563995500 | 359000 | 359000 | 359500 | 358500 | 543 |
| 228 | 20240903 | 145800 | 69369091500 | 358500 | 359000 | 359000 | 358500 | 355 |
| 229 | 20240903 | 145700 | 69241685000 | 359000 | 358500 | 359000 | 358500 | 713 |
| 230 | 20240903 | 145600 | 68985893000 | 358500 | 358500 | 358500 | 358000 | 353 |
| 231 | 20240903 | 145500 | 68859369500 | 358500 | 358500 | 359000 | 358000 | 312 |
| 232 | 20240903 | 145400 | 68747414500 | 359000 | 359000 | 359000 | 358500 | 402 |
| 233 | 20240903 | 145300 | 68603121000 | 359000 | 359000 | 359000 | 358500 | 333 |
| 234 | 20240903 | 145200 | 68483595000 | 359000 | 358500 | 359000 | 358500 | 564 |
| 235 | 20240903 | 145100 | 68281284500 | 358500 | 359000 | 359000 | 358000 | 389 |
| 236 | 20240903 | 145000 | 68141743000 | 359000 | 358000 | 359000 | 358000 | 711 |
| 237 | 20240903 | 144900 | 67886879000 | 358500 | 358000 | 358500 | 358000 | 343 |
| 238 | 20240903 | 144800 | 67764010000 | 358000 | 357500 | 358000 | 357500 | 249 |
| 239 | 20240903 | 144700 | 67674898500 | 357500 | 358500 | 358500 | 357500 | 1709 |
| 240 | 20240903 | 144600 | 67063057000 | 358500 | 358000 | 358500 | 358000 | 239 |
| 241 | 20240903 | 144500 | 66977479000 | 358000 | 358500 | 358500 | 358000 | 476 |
| 242 | 20240903 | 144400 | 66807015000 | 358500 | 358000 | 358500 | 358000 | 131 |
| 243 | 20240903 | 144300 | 66760084000 | 358000 | 358500 | 358500 | 358000 | 87 |
| 244 | 20240903 | 144200 | 66728916500 | 358500 | 358500 | 358500 | 358000 | 145 |
| 245 | 20240903 | 144100 | 66676983500 | 358000 | 358500 | 358500 | 358000 | 96 |
| 246 | 20240903 | 144000 | 66642591500 | 358500 | 358500 | 358500 | 358000 | 359 |
| 247 | 20240903 | 143900 | 66513893500 | 358500 | 358500 | 359000 | 358000 | 417 |
| 248 | 20240903 | 143800 | 66364420000 | 358000 | 358500 | 358500 | 358000 | 79 |
| 249 | 20240903 | 143700 | 66336105000 | 358500 | 358500 | 359000 | 358000 | 149 |
| 250 | 20240903 | 143600 | 66282675500 | 359000 | 358500 | 359000 | 358500 | 98 |
| 251 | 20240903 | 143500 | 66247528000 | 358000 | 359000 | 359000 | 358000 | 458 |
| 252 | 20240903 | 143400 | 66083328000 | 358500 | 359000 | 359000 | 358500 | 917 |
| 253 | 20240903 | 143300 | 65754568500 | 359000 | 358500 | 359000 | 358500 | 55 |
| 254 | 20240903 | 143200 | 65734830500 | 358500 | 359000 | 359000 | 358500 | 210 |
| 255 | 20240903 | 143100 | 65659517500 | 358500 | 359000 | 359000 | 358500 | 360 |
| 256 | 20240903 | 143000 | 65530423000 | 359000 | 358500 | 359000 | 358500 | 205 |
| 257 | 20240903 | 142900 | 65456887000 | 359000 | 358500 | 359000 | 358000 | 321 |
| 258 | 20240903 | 142800 | 65341823000 | 358500 | 358500 | 358500 | 358000 | 114 |
| 259 | 20240903 | 142700 | 65300956000 | 358000 | 359000 | 359000 | 358000 | 658 |
| 260 | 20240903 | 142600 | 65065091000 | 359000 | 358500 | 359000 | 358500 | 307 |
| 261 | 20240903 | 142500 | 64955015000 | 358500 | 358500 | 359000 | 358500 | 202 |
| 262 | 20240903 | 142400 | 64882570000 | 358500 | 358000 | 358500 | 358000 | 224 |
| 263 | 20240903 | 142300 | 64802323000 | 358500 | 358500 | 359000 | 358000 | 438 |
| 264 | 20240903 | 142200 | 64645318000 | 358500 | 359000 | 359000 | 358500 | 373 |
| 265 | 20240903 | 142100 | 64511575500 | 358500 | 358500 | 359000 | 358500 | 144 |
| 266 | 20240903 | 142000 | 64459934500 | 358500 | 358500 | 359000 | 358500 | 752 |
| 267 | 20240903 | 141900 | 64190317500 | 358500 | 360000 | 360000 | 358500 | 2571 |
| 268 | 20240903 | 141800 | 63266756500 | 359500 | 360000 | 360000 | 359500 | 177 |
| 269 | 20240903 | 141700 | 63203087500 | 360000 | 359500 | 360000 | 359500 | 163 |
| 270 | 20240903 | 141600 | 63144429000 | 360000 | 359500 | 360000 | 359500 | 141 |
| 271 | 20240903 | 141500 | 63093725500 | 359500 | 360000 | 360000 | 359500 | 133 |
| 272 | 20240903 | 141400 | 63045869500 | 360000 | 360000 | 360000 | 359500 | 201 |
| 273 | 20240903 | 141300 | 62973548500 | 359500 | 359500 | 360000 | 359500 | 174 |
| 274 | 20240903 | 141200 | 62910973000 | 360000 | 360000 | 360000 | 359500 | 120 |
| 275 | 20240903 | 141100 | 62867777000 | 360000 | 360000 | 360000 | 359500 | 221 |
| 276 | 20240903 | 141000 | 62788243500 | 360000 | 359500 | 360000 | 359000 | 362 |
| 277 | 20240903 | 140900 | 62658115500 | 359500 | 360000 | 360000 | 359500 | 566 |
| 278 | 20240903 | 140800 | 62454615000 | 359500 | 359500 | 359500 | 359000 | 710 |
| 279 | 20240903 | 140700 | 62199392000 | 359500 | 359500 | 359500 | 359000 | 108 |
| 280 | 20240903 | 140600 | 62160566500 | 359000 | 359000 | 359500 | 359000 | 202 |
| 281 | 20240903 | 140500 | 62087989000 | 359000 | 359500 | 359500 | 359000 | 179 |
| 282 | 20240903 | 140400 | 62023676000 | 359500 | 359500 | 359500 | 359000 | 76 |
| 283 | 20240903 | 140300 | 61996356000 | 359500 | 359000 | 359500 | 359000 | 116 |
| 284 | 20240903 | 140200 | 61954679000 | 359000 | 359500 | 359500 | 359000 | 234 |
| 285 | 20240903 | 140100 | 61870618500 | 359500 | 359500 | 359500 | 359000 | 187 |
| 286 | 20240903 | 140000 | 61803417000 | 359000 | 359500 | 360000 | 359000 | 398 |
| 287 | 20240903 | 135900 | 61660346000 | 359500 | 359000 | 359500 | 359000 | 220 |
| 288 | 20240903 | 135800 | 61581278500 | 359500 | 359500 | 359500 | 359000 | 109 |
| 289 | 20240903 | 135700 | 61542130500 | 359500 | 359000 | 359500 | 358500 | 324 |
| 290 | 20240903 | 135600 | 61425863500 | 359000 | 359000 | 359000 | 358500 | 156 |
| 291 | 20240903 | 135500 | 61369881500 | 359000 | 359500 | 359500 | 358500 | 655 |
| 292 | 20240903 | 135400 | 61134786500 | 359000 | 359500 | 359500 | 359000 | 313 |
| 293 | 20240903 | 135300 | 61022290500 | 359500 | 359500 | 359500 | 359000 | 426 |
| 294 | 20240903 | 135200 | 60869199000 | 359000 | 359500 | 359500 | 359000 | 287 |
| 295 | 20240903 | 135100 | 60766109500 | 359500 | 359000 | 359500 | 358500 | 746 |
| 296 | 20240903 | 135000 | 60498286000 | 359000 | 358500 | 359000 | 358000 | 747 |
| 297 | 20240903 | 134900 | 60230480500 | 358500 | 358500 | 358500 | 358000 | 227 |
| 298 | 20240903 | 134800 | 60149162000 | 358000 | 358000 | 358500 | 358000 | 170 |
| 299 | 20240903 | 134700 | 60088227500 | 358500 | 358000 | 358500 | 358000 | 61 |
| 300 | 20240903 | 134600 | 60066366500 | 358000 | 358000 | 358500 | 358000 | 219 |
| 301 | 20240903 | 134500 | 59987860500 | 358000 | 358500 | 358500 | 358000 | 59 |
| 302 | 20240903 | 134400 | 59966718500 | 358000 | 358000 | 358500 | 358000 | 119 |
| 303 | 20240903 | 134300 | 59924090000 | 358000 | 358500 | 358500 | 358000 | 44 |
| 304 | 20240903 | 134200 | 59908325000 | 358500 | 358500 | 358500 | 358000 | 100 |
| 305 | 20240903 | 134100 | 59872475500 | 358000 | 358500 | 358500 | 358000 | 100 |
| 306 | 20240903 | 134000 | 59836668500 | 358500 | 358000 | 358500 | 358000 | 55 |
| 307 | 20240903 | 133900 | 59816971500 | 358500 | 358500 | 358500 | 358000 | 363 |
| 308 | 20240903 | 133800 | 59686846000 | 358500 | 358500 | 358500 | 358000 | 98 |
| 309 | 20240903 | 133700 | 59651714500 | 358500 | 358000 | 358500 | 357500 | 278 |
| 310 | 20240903 | 133600 | 59552176500 | 358000 | 358000 | 358000 | 358000 | 473 |
| 311 | 20240903 | 133500 | 59382842500 | 358000 | 357500 | 358000 | 357500 | 90 |
| 312 | 20240903 | 133400 | 59350631000 | 357500 | 358000 | 358000 | 357500 | 150 |
| 313 | 20240903 | 133300 | 59296946500 | 357500 | 357500 | 358000 | 357500 | 102 |
| 314 | 20240903 | 133200 | 59260451500 | 357500 | 357500 | 358000 | 357500 | 413 |
| 315 | 20240903 | 133100 | 59112640000 | 357500 | 358000 | 358000 | 357500 | 103 |
| 316 | 20240903 | 133000 | 59075812500 | 357500 | 357000 | 357500 | 357000 | 1079 |
| 317 | 20240903 | 132900 | 58690128000 | 357000 | 357500 | 358000 | 357000 | 595 |
| 318 | 20240903 | 132800 | 58477455000 | 357500 | 357500 | 358000 | 357500 | 846 |
| 319 | 20240903 | 132700 | 58174997500 | 357500 | 357500 | 358000 | 357500 | 94 |
| 320 | 20240903 | 132600 | 58141386500 | 358000 | 357500 | 358000 | 357500 | 65 |
| 321 | 20240903 | 132500 | 58118145500 | 357500 | 358000 | 358000 | 357500 | 322 |
| 322 | 20240903 | 132400 | 58002951000 | 358000 | 357500 | 358000 | 357500 | 129 |
| 323 | 20240903 | 132300 | 57956823000 | 357500 | 357000 | 358000 | 357000 | 1176 |
| 324 | 20240903 | 132200 | 57536414000 | 357500 | 357500 | 357500 | 357000 | 128 |
| 325 | 20240903 | 132100 | 57490690000 | 357500 | 357000 | 357500 | 357000 | 346 |
| 326 | 20240903 | 132000 | 57367081500 | 357500 | 357500 | 357500 | 357000 | 104 |
| 327 | 20240903 | 131900 | 57329930000 | 357500 | 357500 | 357500 | 357000 | 199 |
| 328 | 20240903 | 131800 | 57258830500 | 357000 | 358000 | 358000 | 357000 | 2035 |
| 329 | 20240903 | 131700 | 56531498000 | 358000 | 358000 | 358000 | 357500 | 109 |
| 330 | 20240903 | 131600 | 56492509000 | 358000 | 358000 | 358000 | 357500 | 892 |
| 331 | 20240903 | 131500 | 56173591500 | 358000 | 357500 | 358000 | 357500 | 150 |
| 332 | 20240903 | 131400 | 56119923500 | 358000 | 358000 | 358000 | 357500 | 110 |
| 333 | 20240903 | 131300 | 56080554500 | 358000 | 357500 | 358000 | 357500 | 195 |
| 334 | 20240903 | 131200 | 56010801500 | 357500 | 358000 | 358000 | 357500 | 162 |
| 335 | 20240903 | 131100 | 55952841500 | 358000 | 357500 | 358000 | 357500 | 82 |
| 336 | 20240903 | 131000 | 55923498500 | 357500 | 358000 | 358000 | 357500 | 73 |
| 337 | 20240903 | 130900 | 55897372500 | 357500 | 357500 | 358000 | 357500 | 135 |
| 338 | 20240903 | 130800 | 55849084000 | 358000 | 357500 | 358000 | 357500 | 56 |
| 339 | 20240903 | 130700 | 55829039000 | 358000 | 358000 | 358000 | 357500 | 73 |
| 340 | 20240903 | 130600 | 55802911500 | 358000 | 358000 | 358000 | 357500 | 124 |
| 341 | 20240903 | 130500 | 55758529000 | 358000 | 358000 | 358000 | 357500 | 260 |
| 342 | 20240903 | 130400 | 55665545500 | 358000 | 358000 | 358000 | 357500 | 46 |
| 343 | 20240903 | 130300 | 55649079500 | 358500 | 358000 | 358500 | 358000 | 939 |
| 344 | 20240903 | 130200 | 55312903000 | 358000 | 358500 | 358500 | 358000 | 414 |
| 345 | 20240903 | 130100 | 55164683500 | 358500 | 358000 | 358500 | 358000 | 293 |
| 346 | 20240903 | 130000 | 55059655500 | 358500 | 358500 | 358500 | 358000 | 123 |
| 347 | 20240903 | 125900 | 55015564500 | 358500 | 358000 | 358500 | 358000 | 418 |
| 348 | 20240903 | 125800 | 54865742500 | 358500 | 358000 | 358500 | 358000 | 88 |
| 349 | 20240903 | 125700 | 54834197000 | 358000 | 358000 | 358500 | 358000 | 351 |
| 350 | 20240903 | 125600 | 54708469000 | 358000 | 358500 | 358500 | 358000 | 176 |
| 351 | 20240903 | 125500 | 54645451500 | 358500 | 358000 | 358500 | 358000 | 121 |
| 352 | 20240903 | 125400 | 54602102000 | 358000 | 358000 | 358000 | 358000 | 68 |
| 353 | 20240903 | 125300 | 54577758000 | 358500 | 358500 | 358500 | 358000 | 688 |
| 354 | 20240903 | 125200 | 54331427000 | 358000 | 358500 | 358500 | 358000 | 153 |
| 355 | 20240903 | 125100 | 54276585500 | 358500 | 358500 | 358500 | 358000 | 246 |
| 356 | 20240903 | 125000 | 54188412000 | 358500 | 358500 | 358500 | 358000 | 68 |
| 357 | 20240903 | 124900 | 54164049000 | 358000 | 359000 | 359000 | 358000 | 153 |
| 358 | 20240903 | 124800 | 54109208500 | 358500 | 359000 | 359000 | 358500 | 153 |
| 359 | 20240903 | 124700 | 54054351500 | 359000 | 359000 | 359000 | 358500 | 102 |
| 360 | 20240903 | 124600 | 54017776500 | 358500 | 359000 | 359000 | 358500 | 232 |
| 361 | 20240903 | 124500 | 53934598000 | 358500 | 358000 | 359000 | 358000 | 526 |
| 362 | 20240903 | 124400 | 53746033000 | 358500 | 358000 | 358500 | 358000 | 198 |
| 363 | 20240903 | 124300 | 53675061000 | 358500 | 358000 | 358500 | 358000 | 252 |
| 364 | 20240903 | 124200 | 53584839500 | 358000 | 358000 | 358500 | 358000 | 223 |
| 365 | 20240903 | 124100 | 53504996500 | 358000 | 357500 | 358000 | 357500 | 406 |
| 366 | 20240903 | 124000 | 53359837500 | 357500 | 357500 | 358000 | 357500 | 140 |
| 367 | 20240903 | 123900 | 53309752000 | 358000 | 358000 | 358000 | 357500 | 111 |
| 368 | 20240903 | 123800 | 53270047500 | 358000 | 358000 | 358000 | 357500 | 274 |
| 369 | 20240903 | 123700 | 53171986500 | 358000 | 358000 | 358000 | 357500 | 117 |
| 370 | 20240903 | 123600 | 53130105000 | 358000 | 358000 | 358000 | 357500 | 132 |
| 371 | 20240903 | 123500 | 53082859500 | 357500 | 357500 | 358000 | 357500 | 96 |
| 372 | 20240903 | 123400 | 53048509000 | 358000 | 358000 | 358000 | 357500 | 71 |
| 373 | 20240903 | 123300 | 53023101000 | 357500 | 358000 | 358000 | 357500 | 131 |
| 374 | 20240903 | 123200 | 52976252000 | 358000 | 358000 | 358500 | 357500 | 514 |
| 375 | 20240903 | 123100 | 52792361000 | 358000 | 358000 | 358500 | 358000 | 86 |
| 376 | 20240903 | 123000 | 52761570000 | 358500 | 358000 | 358500 | 358000 | 45 |
| 377 | 20240903 | 122900 | 52745455000 | 358500 | 358000 | 358500 | 358000 | 99 |
| 378 | 20240903 | 122800 | 52710003000 | 358000 | 358000 | 358500 | 357500 | 342 |
| 379 | 20240903 | 122700 | 52587573000 | 358000 | 357500 | 358000 | 357500 | 168 |
| 380 | 20240903 | 122600 | 52527458500 | 357500 | 358000 | 358000 | 357500 | 95 |
| 381 | 20240903 | 122500 | 52493463500 | 357500 | 357500 | 358000 | 357500 | 84 |
| 382 | 20240903 | 122400 | 52463411000 | 358000 | 358500 | 358500 | 358000 | 344 |
| 383 | 20240903 | 122300 | 52340237000 | 358500 | 358500 | 358500 | 358000 | 336 |
| 384 | 20240903 | 122200 | 52219897000 | 358500 | 358500 | 359000 | 358000 | 236 |
| 385 | 20240903 | 122100 | 52135293500 | 359000 | 359000 | 359000 | 358500 | 23 |
| 386 | 20240903 | 122000 | 52127038000 | 358500 | 358500 | 359000 | 358500 | 116 |
| 387 | 20240903 | 121900 | 52085436000 | 358500 | 358000 | 358500 | 358000 | 133 |
| 388 | 20240903 | 121800 | 52037796500 | 358000 | 358000 | 358500 | 358000 | 117 |
| 389 | 20240903 | 121700 | 51995868500 | 358000 | 358500 | 358500 | 358000 | 35 |
| 390 | 20240903 | 121600 | 51983329000 | 358500 | 357500 | 358500 | 357500 | 728 |
| 391 | 20240903 | 121500 | 51722727500 | 357500 | 357500 | 358000 | 357500 | 168 |
| 392 | 20240903 | 121400 | 51662611000 | 357500 | 358000 | 358000 | 357500 | 109 |
| 393 | 20240903 | 121300 | 51623601500 | 358000 | 357500 | 358000 | 357500 | 559 |
| 394 | 20240903 | 121200 | 51423595500 | 358000 | 358000 | 358000 | 357500 | 361 |
| 395 | 20240903 | 121100 | 51294410500 | 358000 | 358000 | 358000 | 357500 | 37 |
| 396 | 20240903 | 121000 | 51281172000 | 358000 | 358500 | 358500 | 357500 | 3516 |
| 397 | 20240903 | 120900 | 50022551000 | 358000 | 358500 | 358500 | 358000 | 63 |
| 398 | 20240903 | 120800 | 49999992500 | 358000 | 358000 | 358500 | 358000 | 343 |
| 399 | 20240903 | 120700 | 49877104000 | 358000 | 358000 | 358500 | 358000 | 634 |
| 400 | 20240903 | 120600 | 49650121000 | 358000 | 358000 | 358500 | 358000 | 175 |
| 401 | 20240903 | 120500 | 49587447000 | 358000 | 358500 | 358500 | 358000 | 1865 |
| 402 | 20240903 | 120400 | 48918926000 | 359000 | 359000 | 359000 | 358500 | 127 |
| 403 | 20240903 | 120300 | 48873343000 | 359000 | 359000 | 359000 | 358500 | 44 |
| 404 | 20240903 | 120200 | 48857549500 | 359000 | 358500 | 359000 | 358500 | 196 |
| 405 | 20240903 | 120100 | 48787187500 | 359000 | 359000 | 359000 | 358500 | 145 |
| 406 | 20240903 | 120000 | 48735176500 | 358500 | 358500 | 359500 | 358500 | 158 |
| 407 | 20240903 | 115900 | 48678478500 | 359000 | 359000 | 359500 | 358500 | 58 |
| 408 | 20240903 | 115800 | 48657659000 | 359000 | 359500 | 359500 | 359000 | 436 |
| 409 | 20240903 | 115700 | 48501134000 | 359000 | 359000 | 360000 | 359000 | 340 |
| 410 | 20240903 | 115600 | 48379003000 | 359000 | 359500 | 359500 | 359000 | 39 |
| 411 | 20240903 | 115500 | 48364986000 | 359000 | 359500 | 359500 | 359000 | 147 |
| 412 | 20240903 | 115400 | 48312201500 | 359000 | 359500 | 359500 | 359000 | 130 |
| 413 | 20240903 | 115300 | 48265471500 | 359000 | 359000 | 359500 | 359000 | 49 |
| 414 | 20240903 | 115200 | 48247864500 | 359500 | 359500 | 359500 | 359000 | 55 |
| 415 | 20240903 | 115100 | 48228099500 | 359500 | 359500 | 359500 | 359000 | 97 |
| 416 | 20240903 | 115000 | 48193231000 | 359500 | 359500 | 359500 | 359000 | 147 |
| 417 | 20240903 | 114900 | 48140418500 | 359000 | 359000 | 359500 | 359000 | 157 |
| 418 | 20240903 | 114800 | 48084043000 | 359000 | 359000 | 359500 | 359000 | 86 |
| 419 | 20240903 | 114700 | 48053135500 | 359000 | 359500 | 359500 | 359000 | 154 |
| 420 | 20240903 | 114600 | 47997833500 | 359500 | 359500 | 360000 | 359500 | 119 |
| 421 | 20240903 | 114500 | 47955052000 | 359500 | 359000 | 359500 | 359000 | 174 |
| 422 | 20240903 | 114400 | 47892542500 | 359500 | 359000 | 359500 | 359000 | 26 |
| 423 | 20240903 | 114300 | 47883202500 | 359000 | 359000 | 359500 | 358500 | 85 |
| 424 | 20240903 | 114200 | 47852685500 | 359000 | 359000 | 359500 | 358500 | 254 |
| 425 | 20240903 | 114100 | 47761463000 | 359000 | 359500 | 359500 | 358500 | 72 |
| 426 | 20240903 | 114000 | 47735594000 | 359500 | 359500 | 359500 | 359000 | 229 |
| 427 | 20240903 | 113900 | 47653364000 | 359000 | 359500 | 359500 | 359000 | 95 |
| 428 | 20240903 | 113800 | 47619224000 | 359500 | 359500 | 359500 | 359000 | 67 |
| 429 | 20240903 | 113700 | 47595169000 | 359500 | 359000 | 359500 | 359000 | 145 |
| 430 | 20240903 | 113600 | 47543111000 | 359000 | 359000 | 359500 | 359000 | 142 |
| 431 | 20240903 | 113500 | 47492097500 | 359000 | 359500 | 359500 | 359000 | 946 |
| 432 | 20240903 | 113400 | 47152292500 | 360000 | 360000 | 360000 | 359500 | 100 |
| 433 | 20240903 | 113300 | 47116306000 | 360000 | 360000 | 360000 | 359500 | 115 |
| 434 | 20240903 | 113200 | 47074920000 | 360000 | 360000 | 360000 | 359500 | 75 |
| 435 | 20240903 | 113100 | 47047921000 | 360000 | 359500 | 360000 | 359500 | 46 |
| 436 | 20240903 | 113000 | 47031366000 | 360000 | 359500 | 360000 | 359500 | 95 |
| 437 | 20240903 | 112900 | 46997177000 | 359500 | 360000 | 360000 | 359500 | 446 |
| 438 | 20240903 | 112800 | 46836618500 | 360000 | 360000 | 360000 | 359500 | 33 |
| 439 | 20240903 | 112700 | 46824744500 | 360000 | 360000 | 360000 | 359500 | 107 |
| 440 | 20240903 | 112600 | 46786227000 | 359500 | 360000 | 360000 | 359500 | 40 |
| 441 | 20240903 | 112500 | 46771832500 | 359500 | 359500 | 360000 | 359500 | 95 |
| 442 | 20240903 | 112400 | 46737657500 | 359500 | 359500 | 359500 | 359000 | 304 |
| 443 | 20240903 | 112300 | 46628378000 | 359000 | 359500 | 359500 | 359000 | 75 |
| 444 | 20240903 | 112200 | 46601440000 | 359000 | 359500 | 360000 | 359000 | 248 |
| 445 | 20240903 | 112100 | 46512284000 | 359500 | 359500 | 360000 | 359500 | 435 |
| 446 | 20240903 | 112000 | 46355900000 | 359500 | 358500 | 359500 | 358000 | 426 |
| 447 | 20240903 | 111900 | 46202962500 | 358500 | 358500 | 359000 | 358000 | 463 |
| 448 | 20240903 | 111800 | 46036984500 | 358500 | 358500 | 359000 | 358000 | 281 |
| 449 | 20240903 | 111700 | 45936244000 | 358500 | 358500 | 358500 | 358000 | 836 |
| 450 | 20240903 | 111600 | 45636609000 | 358500 | 358500 | 358500 | 358000 | 102 |
| 451 | 20240903 | 111500 | 45600071500 | 358500 | 358500 | 359000 | 358000 | 647 |
| 452 | 20240903 | 111400 | 45368120500 | 358500 | 358000 | 359000 | 358000 | 745 |
| 453 | 20240903 | 111300 | 45101059000 | 358000 | 358500 | 358500 | 358000 | 902 |
| 454 | 20240903 | 111200 | 44778033500 | 358500 | 358000 | 358500 | 358000 | 1096 |
| 455 | 20240903 | 111100 | 44385554000 | 358500 | 358000 | 358500 | 358000 | 255 |
| 456 | 20240903 | 111000 | 44294223500 | 358000 | 358000 | 358500 | 358000 | 386 |
| 457 | 20240903 | 110900 | 44155977500 | 358500 | 358500 | 358500 | 358000 | 354 |
| 458 | 20240903 | 110800 | 44029152500 | 358000 | 358500 | 358500 | 358000 | 1188 |
| 459 | 20240903 | 110700 | 43603782000 | 358000 | 358500 | 359000 | 358000 | 344 |
| 460 | 20240903 | 110600 | 43480474000 | 358500 | 359000 | 359000 | 358000 | 621 |
| 461 | 20240903 | 110500 | 43257832500 | 358500 | 359000 | 359000 | 358500 | 2197 |
| 462 | 20240903 | 110400 | 42470200000 | 359000 | 359000 | 359500 | 358500 | 1537 |
| 463 | 20240903 | 110300 | 41918445000 | 359000 | 359000 | 359500 | 359000 | 519 |
| 464 | 20240903 | 110200 | 41732085500 | 359000 | 359000 | 359500 | 359000 | 165 |
| 465 | 20240903 | 110100 | 41672833000 | 359000 | 359000 | 359500 | 359000 | 224 |
| 466 | 20240903 | 110000 | 41592391000 | 359000 | 359000 | 359500 | 359000 | 662 |
| 467 | 20240903 | 105900 | 41354686500 | 359500 | 359500 | 359500 | 359000 | 202 |
| 468 | 20240903 | 105800 | 41282087000 | 359500 | 359500 | 360000 | 359500 | 508 |
| 469 | 20240903 | 105700 | 41099459000 | 359500 | 359500 | 360000 | 359500 | 340 |
| 470 | 20240903 | 105600 | 40977184500 | 360000 | 360000 | 360000 | 359500 | 421 |
| 471 | 20240903 | 105500 | 40825826000 | 359500 | 359500 | 360000 | 359500 | 228 |
| 472 | 20240903 | 105400 | 40743853000 | 359500 | 359500 | 360000 | 359500 | 183 |
| 473 | 20240903 | 105300 | 40678014500 | 360000 | 360500 | 360500 | 359500 | 1482 |
| 474 | 20240903 | 105200 | 40144493000 | 360000 | 360500 | 360500 | 360000 | 232 |
| 475 | 20240903 | 105100 | 40060890000 | 360500 | 360500 | 360500 | 360000 | 133 |
| 476 | 20240903 | 105000 | 40012953500 | 360000 | 360000 | 360500 | 360000 | 152 |
| 477 | 20240903 | 104900 | 39958219000 | 360500 | 360500 | 360500 | 360000 | 112 |
| 478 | 20240903 | 104800 | 39917846500 | 360500 | 360000 | 360500 | 360000 | 117 |
| 479 | 20240903 | 104700 | 39875676500 | 360000 | 360000 | 360500 | 360000 | 172 |
| 480 | 20240903 | 104600 | 39813699000 | 360500 | 360500 | 360500 | 360000 | 229 |
| 481 | 20240903 | 104500 | 39731226500 | 360500 | 360500 | 360500 | 360000 | 144 |
| 482 | 20240903 | 104400 | 39679322500 | 360500 | 360000 | 360500 | 360000 | 96 |
| 483 | 20240903 | 104300 | 39644720500 | 360500 | 360500 | 360500 | 360000 | 141 |
| 484 | 20240903 | 104200 | 39593932000 | 360000 | 360500 | 360500 | 360000 | 235 |
| 485 | 20240903 | 104100 | 39509217500 | 360500 | 360500 | 360500 | 360000 | 53 |
| 486 | 20240903 | 104000 | 39490116500 | 360500 | 360500 | 360500 | 360000 | 66 |
| 487 | 20240903 | 103900 | 39466328500 | 360500 | 360500 | 360500 | 360000 | 161 |
| 488 | 20240903 | 103800 | 39408291000 | 360000 | 360000 | 360500 | 360000 | 1050 |
| 489 | 20240903 | 103700 | 39029995500 | 360500 | 360500 | 360500 | 360000 | 184 |
| 490 | 20240903 | 103600 | 38963669500 | 360500 | 360000 | 360500 | 360000 | 154 |
| 491 | 20240903 | 103500 | 38908190500 | 360500 | 360000 | 360500 | 360000 | 103 |
| 492 | 20240903 | 103400 | 38871104500 | 360500 | 361000 | 361000 | 360000 | 563 |
| 493 | 20240903 | 103300 | 38668114500 | 361000 | 360500 | 361000 | 360500 | 99 |
| 494 | 20240903 | 103200 | 38632397000 | 360500 | 360500 | 361000 | 360500 | 59 |
| 495 | 20240903 | 103100 | 38611125000 | 360500 | 361000 | 361000 | 360500 | 144 |
| 496 | 20240903 | 103000 | 38559158000 | 361000 | 361000 | 361000 | 360500 | 542 |
| 497 | 20240903 | 102900 | 38363500500 | 361000 | 361000 | 361000 | 360500 | 138 |
| 498 | 20240903 | 102800 | 38313711500 | 361000 | 360500 | 361000 | 360000 | 262 |
| 499 | 20240903 | 102700 | 38219268000 | 360500 | 360500 | 360500 | 360000 | 329 |
| 500 | 20240903 | 102600 | 38100665500 | 360500 | 360500 | 361000 | 360500 | 35 |
| 501 | 20240903 | 102500 | 38088042500 | 360500 | 360500 | 361000 | 360500 | 590 |
| 502 | 20240903 | 102400 | 37875309000 | 361000 | 361000 | 361000 | 360500 | 296 |
| 503 | 20240903 | 102300 | 37768561000 | 361000 | 360500 | 361000 | 360000 | 1123 |
| 504 | 20240903 | 102200 | 37363859500 | 360000 | 360000 | 360500 | 360000 | 181 |
| 505 | 20240903 | 102100 | 37298637500 | 360500 | 359500 | 360500 | 359500 | 1041 |
| 506 | 20240903 | 102000 | 36924088500 | 359500 | 359500 | 360000 | 359000 | 830 |
| 507 | 20240903 | 101900 | 36625709500 | 360000 | 360500 | 360500 | 359500 | 4319 |
| 508 | 20240903 | 101800 | 35070991000 | 360500 | 360500 | 361000 | 360000 | 417 |
| 509 | 20240903 | 101700 | 34920690000 | 360500 | 360500 | 361000 | 360500 | 151 |
| 510 | 20240903 | 101600 | 34866233500 | 360500 | 360500 | 361000 | 360000 | 469 |
| 511 | 20240903 | 101500 | 34697130500 | 360500 | 361000 | 361000 | 360500 | 1197 |
| 512 | 20240903 | 101400 | 34265585500 | 360500 | 361000 | 361000 | 360500 | 228 |
| 513 | 20240903 | 101300 | 34183350000 | 360500 | 360500 | 361000 | 360500 | 162 |
| 514 | 20240903 | 101200 | 34124910500 | 360500 | 361000 | 361000 | 360500 | 470 |
| 515 | 20240903 | 101100 | 33955435500 | 360500 | 361000 | 361500 | 360500 | 1153 |
| 516 | 20240903 | 101000 | 33539200000 | 361000 | 362000 | 362000 | 361000 | 741 |
| 517 | 20240903 | 100900 | 33271346000 | 361500 | 362000 | 362000 | 361500 | 109 |
| 518 | 20240903 | 100800 | 33231907500 | 362000 | 362500 | 362500 | 361500 | 1028 |
| 519 | 20240903 | 100700 | 32859776000 | 362000 | 362500 | 362500 | 362000 | 802 |
| 520 | 20240903 | 100600 | 32569053500 | 362500 | 362500 | 362500 | 362000 | 233 |
| 521 | 20240903 | 100500 | 32484604500 | 362000 | 362000 | 362500 | 362000 | 522 |
| 522 | 20240903 | 100400 | 32295616000 | 362000 | 362500 | 362500 | 362000 | 358 |
| 523 | 20240903 | 100300 | 32165897500 | 362000 | 362000 | 362500 | 362000 | 189 |
| 524 | 20240903 | 100200 | 32097399500 | 362000 | 362000 | 362500 | 362000 | 233 |
| 525 | 20240903 | 100100 | 32013014000 | 362000 | 362500 | 363000 | 362000 | 457 |
| 526 | 20240903 | 100000 | 31847270500 | 362500 | 362500 | 363000 | 362000 | 585 |
| 527 | 20240903 | 095900 | 31635151000 | 362000 | 362500 | 363000 | 362000 | 853 |
| 528 | 20240903 | 095800 | 31325705500 | 362500 | 362500 | 363000 | 362000 | 566 |
| 529 | 20240903 | 095700 | 31120485000 | 362500 | 362000 | 363000 | 362000 | 642 |
| 530 | 20240903 | 095600 | 30887774000 | 362500 | 363500 | 363500 | 362000 | 1580 |
| 531 | 20240903 | 095500 | 30314498000 | 363500 | 363500 | 363500 | 363000 | 613 |
| 532 | 20240903 | 095400 | 30091758500 | 363000 | 363000 | 363500 | 363000 | 925 |
| 533 | 20240903 | 095300 | 29755945500 | 362500 | 362500 | 363000 | 362000 | 1316 |
| 534 | 20240903 | 095200 | 29278629000 | 362500 | 362000 | 362500 | 362000 | 356 |
| 535 | 20240903 | 095100 | 29149664000 | 362500 | 362000 | 362500 | 362000 | 223 |
| 536 | 20240903 | 095000 | 29068837000 | 362500 | 362500 | 362500 | 362000 | 466 |
| 537 | 20240903 | 094900 | 28899943000 | 362500 | 362000 | 362500 | 361500 | 438 |
| 538 | 20240903 | 094800 | 28741389000 | 362000 | 361500 | 362000 | 361500 | 370 |
| 539 | 20240903 | 094700 | 28607535500 | 362000 | 362000 | 362500 | 361500 | 1348 |
| 540 | 20240903 | 094600 | 28119544500 | 361500 | 362000 | 362000 | 361500 | 298 |
| 541 | 20240903 | 094500 | 28011673000 | 361500 | 361000 | 362000 | 361000 | 1033 |
| 542 | 20240903 | 094400 | 27638296500 | 361000 | 361000 | 361000 | 360500 | 170 |
| 543 | 20240903 | 094300 | 27576941500 | 361000 | 361000 | 361000 | 360500 | 248 |
| 544 | 20240903 | 094200 | 27487423500 | 361000 | 361000 | 361000 | 360500 | 271 |
| 545 | 20240903 | 094100 | 27389634500 | 361000 | 361000 | 361500 | 360500 | 268 |
| 546 | 20240903 | 094000 | 27292873000 | 361000 | 361500 | 361500 | 360500 | 924 |
| 547 | 20240903 | 093900 | 26959298500 | 361500 | 361000 | 361500 | 361000 | 80 |
| 548 | 20240903 | 093800 | 26930388000 | 361000 | 361000 | 361500 | 361000 | 206 |
| 549 | 20240903 | 093700 | 26855982000 | 361000 | 361500 | 361500 | 361000 | 539 |
| 550 | 20240903 | 093600 | 26661152000 | 361500 | 361000 | 361500 | 361000 | 210 |
| 551 | 20240903 | 093500 | 26585246500 | 361000 | 361500 | 361500 | 361000 | 284 |
| 552 | 20240903 | 093400 | 26482611000 | 361500 | 361000 | 361500 | 361000 | 342 |
| 553 | 20240903 | 093300 | 26359031500 | 361000 | 361500 | 361500 | 360500 | 522 |
| 554 | 20240903 | 093200 | 26170604500 | 361500 | 361000 | 361500 | 360500 | 772 |
| 555 | 20240903 | 093100 | 25891926500 | 361500 | 361000 | 361500 | 361000 | 652 |
| 556 | 20240903 | 093000 | 25656346000 | 361500 | 361500 | 361500 | 361000 | 414 |
| 557 | 20240903 | 092900 | 25506868000 | 361500 | 361000 | 361500 | 361000 | 344 |
| 558 | 20240903 | 092800 | 25382671500 | 361500 | 361000 | 361500 | 360500 | 196 |
| 559 | 20240903 | 092700 | 25311922500 | 361000 | 361500 | 361500 | 360500 | 749 |
| 560 | 20240903 | 092600 | 25041486500 | 361500 | 361500 | 362000 | 360500 | 798 |
| 561 | 20240903 | 092500 | 24753065500 | 361500 | 362000 | 362500 | 361500 | 1529 |
| 562 | 20240903 | 092400 | 24199708000 | 362000 | 361000 | 362000 | 361000 | 534 |
| 563 | 20240903 | 092300 | 24006519000 | 361000 | 361000 | 362000 | 361000 | 947 |
| 564 | 20240903 | 092200 | 23664365500 | 361000 | 361000 | 361500 | 360500 | 849 |
| 565 | 20240903 | 092100 | 23357875500 | 361000 | 360500 | 361000 | 360000 | 784 |
| 566 | 20240903 | 092000 | 23075199500 | 360500 | 360000 | 361000 | 359500 | 2067 |
| 567 | 20240903 | 091900 | 22330696500 | 359500 | 360000 | 360000 | 359500 | 178 |
| 568 | 20240903 | 091800 | 22266675000 | 359500 | 359500 | 360000 | 359000 | 1316 |
| 569 | 20240903 | 091700 | 21793616500 | 359500 | 360000 | 360000 | 359000 | 790 |
| 570 | 20240903 | 091600 | 21509613500 | 359500 | 359500 | 360000 | 359000 | 1596 |
| 571 | 20240903 | 091500 | 20935995500 | 360000 | 360000 | 360500 | 359500 | 1326 |
| 572 | 20240903 | 091400 | 20458620500 | 360500 | 360500 | 361000 | 360000 | 1604 |
| 573 | 20240903 | 091300 | 19880159500 | 360500 | 360500 | 361000 | 360000 | 1004 |
| 574 | 20240903 | 091200 | 19518220000 | 360000 | 359000 | 360500 | 359000 | 872 |
| 575 | 20240903 | 091100 | 19204234500 | 359000 | 358500 | 359500 | 358000 | 1876 |
| 576 | 20240903 | 091000 | 18530966500 | 359000 | 359000 | 359500 | 357500 | 7727 |
| 577 | 20240903 | 090900 | 15762758500 | 359500 | 360000 | 360000 | 357500 | 8738 |
| 578 | 20240903 | 090800 | 12631271500 | 359500 | 361500 | 361500 | 359500 | 1652 |
| 579 | 20240903 | 090700 | 12035934500 | 361500 | 364000 | 364500 | 359500 | 8714 |
| 580 | 20240903 | 090600 | 8885536500 | 364000 | 362000 | 364000 | 362000 | 3130 |
| 581 | 20240903 | 090500 | 7748914000 | 362000 | 362500 | 362500 | 361500 | 1698 |
| 582 | 20240903 | 090400 | 7133688000 | 362500 | 361500 | 362500 | 361000 | 1341 |
| 583 | 20240903 | 090300 | 6648234500 | 361500 | 362500 | 362500 | 361000 | 2662 |
| 584 | 20240903 | 090200 | 5685116000 | 362500 | 359500 | 362500 | 359000 | 2193 |
| 585 | 20240903 | 090100 | 4893843000 | 359500 | 361500 | 361500 | 359000 | 4309 |
| 586 | 20240903 | 090000 | 3341122500 | 362000 | 363000 | 363000 | 361000 | 8779 |