34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 184400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 14373 |
| 3 | 20240904 | 184300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 4 | 20240904 | 184200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 5 | 20240904 | 184100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 6 | 20240904 | 184000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 7 | 20240904 | 183900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 8 | 20240904 | 183800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 9 | 20240904 | 183700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 10 | 20240904 | 183600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 11 | 20240904 | 183500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 12 | 20240904 | 183400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 13 | 20240904 | 183300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 14 | 20240904 | 183200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 15 | 20240904 | 183100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 16 | 20240904 | 183000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 17 | 20240904 | 182900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 18 | 20240904 | 182800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 19 | 20240904 | 182700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 20 | 20240904 | 182600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 21 | 20240904 | 182500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 22 | 20240904 | 182400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 23 | 20240904 | 182300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 24 | 20240904 | 182200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 25 | 20240904 | 182100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 26 | 20240904 | 182000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 27 | 20240904 | 181900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 28 | 20240904 | 181800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 29 | 20240904 | 181700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 30 | 20240904 | 181600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 31 | 20240904 | 181500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 32 | 20240904 | 181400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 14373 |
| 33 | 20240904 | 181300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 34 | 20240904 | 181200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 35 | 20240904 | 181100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 36 | 20240904 | 181000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 37 | 20240904 | 180900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 38 | 20240904 | 180800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 39 | 20240904 | 180700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 40 | 20240904 | 180600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 41 | 20240904 | 180500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 42 | 20240904 | 180400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 43 | 20240904 | 180300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 44 | 20240904 | 180200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 45 | 20240904 | 180100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 46 | 20240904 | 180000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 47 | 20240904 | 175900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 48 | 20240904 | 175800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 49 | 20240904 | 175700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 50 | 20240904 | 175600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 51 | 20240904 | 175500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 52 | 20240904 | 175400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 53 | 20240904 | 175300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 54 | 20240904 | 175200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 55 | 20240904 | 175100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 56 | 20240904 | 175000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 57 | 20240904 | 174900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 58 | 20240904 | 174800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 59 | 20240904 | 174700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 60 | 20240904 | 174600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 61 | 20240904 | 174500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 62 | 20240904 | 174400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 14373 |
| 63 | 20240904 | 174300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 64 | 20240904 | 174200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 65 | 20240904 | 174100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 66 | 20240904 | 174000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 67 | 20240904 | 173900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 68 | 20240904 | 173800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 69 | 20240904 | 173700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 70 | 20240904 | 173600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 71 | 20240904 | 173500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 72 | 20240904 | 173400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 73 | 20240904 | 173300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 74 | 20240904 | 173200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 75 | 20240904 | 173100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 76 | 20240904 | 173000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 77 | 20240904 | 172900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 78 | 20240904 | 172800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 79 | 20240904 | 172700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 80 | 20240904 | 172600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 81 | 20240904 | 172500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 82 | 20240904 | 172400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 83 | 20240904 | 172300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 84 | 20240904 | 172200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 85 | 20240904 | 172100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 86 | 20240904 | 172000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 87 | 20240904 | 171900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 88 | 20240904 | 171800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 89 | 20240904 | 171700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 90 | 20240904 | 171600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 91 | 20240904 | 171500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 92 | 20240904 | 171400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 14373 |
| 93 | 20240904 | 171300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 94 | 20240904 | 171200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 95 | 20240904 | 171100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 96 | 20240904 | 171000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 97 | 20240904 | 170900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 98 | 20240904 | 170800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 99 | 20240904 | 170700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 100 | 20240904 | 170600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 101 | 20240904 | 170500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 102 | 20240904 | 170400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 103 | 20240904 | 170300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 104 | 20240904 | 170200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 105 | 20240904 | 170100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 106 | 20240904 | 170000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 107 | 20240904 | 165900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 108 | 20240904 | 165800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 109 | 20240904 | 165700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 110 | 20240904 | 165600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 111 | 20240904 | 165500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 112 | 20240904 | 165400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 113 | 20240904 | 165300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 114 | 20240904 | 165200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 115 | 20240904 | 165100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 116 | 20240904 | 165000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 117 | 20240904 | 164900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 118 | 20240904 | 164800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 119 | 20240904 | 164700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 120 | 20240904 | 164600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 121 | 20240904 | 164500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 122 | 20240904 | 164400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 14373 |
| 123 | 20240904 | 164300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 124 | 20240904 | 164200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 125 | 20240904 | 164100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 126 | 20240904 | 164000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 127 | 20240904 | 163900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 128 | 20240904 | 163800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 129 | 20240904 | 163700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 130 | 20240904 | 163600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 131 | 20240904 | 163500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 132 | 20240904 | 163400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 133 | 20240904 | 163300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 134 | 20240904 | 163200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 135 | 20240904 | 163100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 136 | 20240904 | 163000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 137 | 20240904 | 162900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 138 | 20240904 | 162800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 139 | 20240904 | 162700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 140 | 20240904 | 162600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 141 | 20240904 | 162500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 142 | 20240904 | 162400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 143 | 20240904 | 162300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 144 | 20240904 | 162200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 145 | 20240904 | 162100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 146 | 20240904 | 162000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 147 | 20240904 | 161900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 148 | 20240904 | 161800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 149 | 20240904 | 161700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 150 | 20240904 | 161600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 151 | 20240904 | 161500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 152 | 20240904 | 161400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 14373 |
| 153 | 20240904 | 161300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 154 | 20240904 | 161200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 155 | 20240904 | 161100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 156 | 20240904 | 161000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 157 | 20240904 | 160900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 158 | 20240904 | 160800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 159 | 20240904 | 160700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 160 | 20240904 | 160600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 161 | 20240904 | 160500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 162 | 20240904 | 160400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 163 | 20240904 | 160300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 164 | 20240904 | 160200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 165 | 20240904 | 160100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 166 | 20240904 | 160000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 167 | 20240904 | 155900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 168 | 20240904 | 155800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 169 | 20240904 | 155700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 170 | 20240904 | 155600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 171 | 20240904 | 155500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 172 | 20240904 | 155400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 173 | 20240904 | 155300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 174 | 20240904 | 155200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 175 | 20240904 | 155100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 176 | 20240904 | 155000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 177 | 20240904 | 154900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 178 | 20240904 | 154800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 179 | 20240904 | 154700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 180 | 20240904 | 154600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 181 | 20240904 | 154500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 182 | 20240904 | 154400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 14373 |
| 183 | 20240904 | 154300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 184 | 20240904 | 154200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 185 | 20240904 | 154100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 186 | 20240904 | 154000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 187 | 20240904 | 153900 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 188 | 20240904 | 153800 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 189 | 20240904 | 153700 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 190 | 20240904 | 153600 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 191 | 20240904 | 153500 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 192 | 20240904 | 153400 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 193 | 20240904 | 153300 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 194 | 20240904 | 153200 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 195 | 20240904 | 153100 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 0 |
| 196 | 20240904 | 153000 | 116821293500 | 347500 | 347500 | 347500 | 347500 | 14373 |
| 197 | 20240904 | 152900 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 198 | 20240904 | 152800 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 199 | 20240904 | 152700 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 200 | 20240904 | 152600 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 201 | 20240904 | 152500 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 202 | 20240904 | 152400 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 203 | 20240904 | 152300 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 204 | 20240904 | 152200 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 205 | 20240904 | 152100 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 206 | 20240904 | 152000 | 111826676000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 207 | 20240904 | 151900 | 111826676000 | 347000 | 347500 | 348000 | 347000 | 774 |
| 208 | 20240904 | 151800 | 111557823000 | 347500 | 348000 | 348000 | 347000 | 460 |
| 209 | 20240904 | 151700 | 111397952500 | 347500 | 347500 | 348000 | 347000 | 643 |
| 210 | 20240904 | 151600 | 111174537000 | 348000 | 348000 | 348500 | 347500 | 2024 |
| 211 | 20240904 | 151500 | 110471021500 | 348000 | 348000 | 348500 | 347500 | 1996 |
| 212 | 20240904 | 151400 | 109776785000 | 347500 | 348000 | 348000 | 347500 | 1430 |
| 213 | 20240904 | 151300 | 109279312000 | 348000 | 348000 | 348000 | 347500 | 407 |
| 214 | 20240904 | 151200 | 109137785000 | 348000 | 347500 | 348000 | 346500 | 5095 |
| 215 | 20240904 | 151100 | 107369091500 | 347500 | 347500 | 347500 | 347000 | 370 |
| 216 | 20240904 | 151000 | 107240628000 | 347000 | 347500 | 347500 | 347000 | 497 |
| 217 | 20240904 | 150900 | 107068098500 | 347500 | 347500 | 347500 | 347000 | 663 |
| 218 | 20240904 | 150800 | 106837841500 | 347000 | 347500 | 347500 | 347000 | 422 |
| 219 | 20240904 | 150700 | 106691336500 | 347000 | 347000 | 347500 | 347000 | 401 |
| 220 | 20240904 | 150600 | 106552111000 | 347500 | 347500 | 347500 | 347000 | 439 |
| 221 | 20240904 | 150500 | 106399680500 | 347500 | 347500 | 347500 | 347000 | 589 |
| 222 | 20240904 | 150400 | 106195109500 | 347500 | 347500 | 348000 | 347000 | 677 |
| 223 | 20240904 | 150300 | 105959858500 | 347500 | 347500 | 348000 | 347000 | 441 |
| 224 | 20240904 | 150200 | 105806657000 | 347500 | 346500 | 347500 | 346500 | 654 |
| 225 | 20240904 | 150100 | 105579665500 | 346500 | 347000 | 347000 | 346500 | 612 |
| 226 | 20240904 | 150000 | 105367432000 | 347000 | 346500 | 347000 | 346500 | 428 |
| 227 | 20240904 | 145900 | 105219036500 | 347000 | 347000 | 347500 | 346500 | 1152 |
| 228 | 20240904 | 145800 | 104819697000 | 347000 | 347500 | 347500 | 347000 | 338 |
| 229 | 20240904 | 145700 | 104702383000 | 347000 | 346500 | 347500 | 346500 | 605 |
| 230 | 20240904 | 145600 | 104492391500 | 346500 | 346500 | 347000 | 346500 | 865 |
| 231 | 20240904 | 145500 | 104192585500 | 346500 | 346500 | 347000 | 346000 | 1010 |
| 232 | 20240904 | 145400 | 103842619500 | 346500 | 346500 | 347000 | 346500 | 299 |
| 233 | 20240904 | 145300 | 103738916000 | 347000 | 346500 | 347000 | 346500 | 277 |
| 234 | 20240904 | 145200 | 103642865000 | 346500 | 346000 | 346500 | 346000 | 433 |
| 235 | 20240904 | 145100 | 103492885500 | 346500 | 346000 | 346500 | 346000 | 860 |
| 236 | 20240904 | 145000 | 103195010500 | 346000 | 346500 | 346500 | 346000 | 1190 |
| 237 | 20240904 | 144900 | 102783233000 | 346000 | 346500 | 346500 | 346000 | 266 |
| 238 | 20240904 | 144800 | 102691144000 | 346000 | 346500 | 346500 | 346000 | 516 |
| 239 | 20240904 | 144700 | 102512539000 | 346500 | 347500 | 347500 | 346000 | 1253 |
| 240 | 20240904 | 144600 | 102078188500 | 347000 | 347000 | 347500 | 347000 | 229 |
| 241 | 20240904 | 144500 | 101998694000 | 347500 | 347500 | 347500 | 347000 | 205 |
| 242 | 20240904 | 144400 | 101927529500 | 347500 | 347000 | 347500 | 346500 | 325 |
| 243 | 20240904 | 144300 | 101814735000 | 347500 | 347500 | 347500 | 347000 | 246 |
| 244 | 20240904 | 144200 | 101729312000 | 347000 | 347500 | 347500 | 347000 | 292 |
| 245 | 20240904 | 144100 | 101627956500 | 347000 | 347000 | 347500 | 346500 | 392 |
| 246 | 20240904 | 144000 | 101491903000 | 346500 | 347000 | 347000 | 346500 | 252 |
| 247 | 20240904 | 143900 | 101404479000 | 346500 | 347000 | 347000 | 346500 | 250 |
| 248 | 20240904 | 143800 | 101317784500 | 347000 | 346500 | 347000 | 346500 | 209 |
| 249 | 20240904 | 143700 | 101245339500 | 346500 | 346500 | 347000 | 346500 | 208 |
| 250 | 20240904 | 143600 | 101173187000 | 346500 | 347000 | 347500 | 346500 | 956 |
| 251 | 20240904 | 143500 | 100841577500 | 347000 | 348000 | 348000 | 347000 | 408 |
| 252 | 20240904 | 143400 | 100699771500 | 348000 | 347500 | 348000 | 347500 | 180 |
| 253 | 20240904 | 143300 | 100637164000 | 347500 | 347500 | 348000 | 347500 | 162 |
| 254 | 20240904 | 143200 | 100580817000 | 348000 | 348000 | 348000 | 347500 | 429 |
| 255 | 20240904 | 143100 | 100431678500 | 347500 | 347500 | 348000 | 347500 | 243 |
| 256 | 20240904 | 143000 | 100347203500 | 347500 | 347500 | 348000 | 347000 | 879 |
| 257 | 20240904 | 142900 | 100041749000 | 347500 | 347500 | 348000 | 347500 | 337 |
| 258 | 20240904 | 142800 | 99924543500 | 347500 | 347500 | 348000 | 347500 | 664 |
| 259 | 20240904 | 142700 | 99693499500 | 348000 | 347500 | 348000 | 347000 | 261 |
| 260 | 20240904 | 142600 | 99602764500 | 347500 | 347000 | 348000 | 346500 | 957 |
| 261 | 20240904 | 142500 | 99270517500 | 346500 | 347000 | 347000 | 346500 | 425 |
| 262 | 20240904 | 142400 | 99123161500 | 347000 | 347000 | 347000 | 346500 | 740 |
| 263 | 20240904 | 142300 | 98866654500 | 347000 | 346500 | 347000 | 346500 | 1138 |
| 264 | 20240904 | 142200 | 98472286500 | 347000 | 347000 | 347000 | 346500 | 533 |
| 265 | 20240904 | 142100 | 98287529000 | 347000 | 347000 | 347000 | 346500 | 217 |
| 266 | 20240904 | 142000 | 98212282500 | 347000 | 346500 | 347000 | 346500 | 265 |
| 267 | 20240904 | 141900 | 98120410500 | 346500 | 347000 | 347000 | 346000 | 1935 |
| 268 | 20240904 | 141800 | 97450390500 | 347000 | 346500 | 347000 | 346500 | 190 |
| 269 | 20240904 | 141700 | 97384504000 | 346500 | 347000 | 347000 | 346500 | 142 |
| 270 | 20240904 | 141600 | 97335269000 | 347000 | 346500 | 347000 | 346500 | 318 |
| 271 | 20240904 | 141500 | 97225039500 | 346500 | 346500 | 347000 | 346500 | 146 |
| 272 | 20240904 | 141400 | 97174423500 | 346500 | 346500 | 347500 | 346500 | 794 |
| 273 | 20240904 | 141300 | 96899019500 | 346000 | 346000 | 346500 | 346000 | 166 |
| 274 | 20240904 | 141200 | 96841555000 | 346000 | 347000 | 347000 | 346000 | 472 |
| 275 | 20240904 | 141100 | 96678063000 | 347000 | 346500 | 347000 | 346500 | 239 |
| 276 | 20240904 | 141000 | 96595211000 | 346500 | 346500 | 347000 | 346000 | 790 |
| 277 | 20240904 | 140900 | 96321441500 | 346500 | 347000 | 347000 | 346000 | 531 |
| 278 | 20240904 | 140800 | 96137502500 | 346500 | 346000 | 347500 | 346000 | 1143 |
| 279 | 20240904 | 140700 | 95741278000 | 346000 | 347000 | 347000 | 346000 | 431 |
| 280 | 20240904 | 140600 | 95591965500 | 346500 | 347000 | 347500 | 346500 | 1851 |
| 281 | 20240904 | 140500 | 94949889000 | 347000 | 347000 | 347500 | 347000 | 477 |
| 282 | 20240904 | 140400 | 94784320500 | 347000 | 348000 | 348000 | 347000 | 262 |
| 283 | 20240904 | 140300 | 94693289000 | 347500 | 347000 | 348500 | 347000 | 823 |
| 284 | 20240904 | 140200 | 94407104000 | 347500 | 348000 | 348500 | 347000 | 742 |
| 285 | 20240904 | 140100 | 94149032500 | 348500 | 348500 | 348500 | 348000 | 273 |
| 286 | 20240904 | 140000 | 94053984000 | 348000 | 347500 | 348500 | 347500 | 632 |
| 287 | 20240904 | 135900 | 93834083000 | 347500 | 347500 | 348000 | 347000 | 936 |
| 288 | 20240904 | 135800 | 93508895000 | 347000 | 347000 | 347500 | 347000 | 652 |
| 289 | 20240904 | 135700 | 93282453500 | 347500 | 347000 | 347500 | 346500 | 1159 |
| 290 | 20240904 | 135600 | 92880295000 | 346500 | 347500 | 347500 | 346500 | 660 |
| 291 | 20240904 | 135500 | 92651326000 | 347000 | 347000 | 347500 | 347000 | 420 |
| 292 | 20240904 | 135400 | 92505554500 | 347000 | 347000 | 347500 | 347000 | 216 |
| 293 | 20240904 | 135300 | 92430553500 | 347500 | 347000 | 347500 | 347000 | 383 |
| 294 | 20240904 | 135200 | 92297566500 | 347500 | 347000 | 347500 | 347000 | 959 |
| 295 | 20240904 | 135100 | 91964747500 | 347500 | 348000 | 348000 | 347000 | 315 |
| 296 | 20240904 | 135000 | 91855351000 | 347500 | 347500 | 348000 | 347000 | 284 |
| 297 | 20240904 | 134900 | 91756657500 | 347500 | 348000 | 348000 | 347500 | 238 |
| 298 | 20240904 | 134800 | 91673887000 | 348000 | 348000 | 348500 | 347500 | 431 |
| 299 | 20240904 | 134700 | 91523949500 | 348000 | 348000 | 348500 | 347500 | 241 |
| 300 | 20240904 | 134600 | 91440070500 | 348000 | 349000 | 349000 | 348000 | 1177 |
| 301 | 20240904 | 134500 | 91030022500 | 349000 | 348500 | 349000 | 348500 | 885 |
| 302 | 20240904 | 134400 | 90721216000 | 348500 | 348500 | 349000 | 348500 | 376 |
| 303 | 20240904 | 134300 | 90590060000 | 348500 | 349000 | 349000 | 348500 | 287 |
| 304 | 20240904 | 134200 | 90489958500 | 348500 | 348500 | 349000 | 348500 | 203 |
| 305 | 20240904 | 134100 | 90419171500 | 348500 | 348000 | 349000 | 348000 | 1038 |
| 306 | 20240904 | 134000 | 90057442000 | 348500 | 347500 | 348500 | 347500 | 731 |
| 307 | 20240904 | 133900 | 89803038500 | 348000 | 348000 | 348000 | 347500 | 274 |
| 308 | 20240904 | 133800 | 89707771000 | 347500 | 348000 | 348000 | 347500 | 175 |
| 309 | 20240904 | 133700 | 89646937000 | 348000 | 347500 | 348000 | 347000 | 361 |
| 310 | 20240904 | 133600 | 89521459000 | 347000 | 347500 | 348000 | 347000 | 424 |
| 311 | 20240904 | 133500 | 89374049500 | 347500 | 347500 | 348000 | 347500 | 202 |
| 312 | 20240904 | 133400 | 89303828000 | 347500 | 347000 | 348000 | 347000 | 275 |
| 313 | 20240904 | 133300 | 89208244500 | 347500 | 347000 | 348000 | 347000 | 256 |
| 314 | 20240904 | 133200 | 89119321500 | 347000 | 347500 | 347500 | 347000 | 151 |
| 315 | 20240904 | 133100 | 89066907500 | 347000 | 347000 | 347500 | 347000 | 278 |
| 316 | 20240904 | 133000 | 88970384000 | 347000 | 347000 | 347500 | 346000 | 812 |
| 317 | 20240904 | 132900 | 88688852000 | 347000 | 346500 | 347000 | 346500 | 236 |
| 318 | 20240904 | 132800 | 88607015500 | 346500 | 347500 | 347500 | 346500 | 694 |
| 319 | 20240904 | 132700 | 88366173000 | 347000 | 347500 | 348000 | 347000 | 684 |
| 320 | 20240904 | 132600 | 88128387000 | 348000 | 347000 | 348000 | 347000 | 502 |
| 321 | 20240904 | 132500 | 87953904000 | 347500 | 347000 | 347500 | 347000 | 546 |
| 322 | 20240904 | 132400 | 87764331000 | 347000 | 346500 | 347500 | 346500 | 905 |
| 323 | 20240904 | 132300 | 87450108000 | 347000 | 346500 | 347000 | 346500 | 495 |
| 324 | 20240904 | 132200 | 87278445000 | 346500 | 346500 | 347000 | 346500 | 271 |
| 325 | 20240904 | 132100 | 87184466500 | 347000 | 347000 | 347000 | 346500 | 350 |
| 326 | 20240904 | 132000 | 87063096000 | 347000 | 347000 | 347500 | 346500 | 393 |
| 327 | 20240904 | 131900 | 86926674500 | 347500 | 346500 | 348000 | 346500 | 814 |
| 328 | 20240904 | 131800 | 86643972500 | 346500 | 347000 | 347000 | 346000 | 409 |
| 329 | 20240904 | 131700 | 86502236500 | 346500 | 346500 | 346500 | 346000 | 1367 |
| 330 | 20240904 | 131600 | 86028954000 | 346000 | 346500 | 346500 | 346000 | 459 |
| 331 | 20240904 | 131500 | 85870062500 | 346000 | 346500 | 346500 | 346000 | 373 |
| 332 | 20240904 | 131400 | 85740857500 | 346500 | 346500 | 346500 | 346000 | 399 |
| 333 | 20240904 | 131300 | 85602668500 | 346500 | 346500 | 346500 | 346000 | 149 |
| 334 | 20240904 | 131200 | 85551065000 | 346500 | 346000 | 346500 | 346000 | 336 |
| 335 | 20240904 | 131100 | 85434732500 | 346000 | 346500 | 346500 | 346000 | 326 |
| 336 | 20240904 | 131000 | 85321814000 | 346000 | 346500 | 346500 | 346000 | 167 |
| 337 | 20240904 | 130900 | 85263982500 | 346500 | 346500 | 346500 | 346000 | 126 |
| 338 | 20240904 | 130800 | 85220342500 | 346500 | 346000 | 346500 | 346000 | 609 |
| 339 | 20240904 | 130700 | 85009383500 | 346000 | 345500 | 346500 | 345500 | 595 |
| 340 | 20240904 | 130600 | 84803561500 | 346000 | 345500 | 346000 | 345500 | 127 |
| 341 | 20240904 | 130500 | 84759667500 | 345500 | 345500 | 346000 | 345000 | 218 |
| 342 | 20240904 | 130400 | 84684360000 | 345500 | 346000 | 346500 | 345000 | 1200 |
| 343 | 20240904 | 130300 | 84269421500 | 346000 | 346000 | 346500 | 346000 | 150 |
| 344 | 20240904 | 130200 | 84217501500 | 346000 | 345500 | 346500 | 345500 | 460 |
| 345 | 20240904 | 130100 | 84058367000 | 346000 | 345500 | 346000 | 345500 | 1051 |
| 346 | 20240904 | 130000 | 83695138500 | 345500 | 345500 | 345500 | 345000 | 234 |
| 347 | 20240904 | 125900 | 83614358000 | 345000 | 345000 | 345500 | 345000 | 176 |
| 348 | 20240904 | 125800 | 83553619500 | 345000 | 345000 | 345500 | 344500 | 751 |
| 349 | 20240904 | 125700 | 83294401000 | 345000 | 344000 | 345500 | 344000 | 2079 |
| 350 | 20240904 | 125600 | 82577944000 | 344500 | 344500 | 344500 | 344000 | 690 |
| 351 | 20240904 | 125500 | 82340518000 | 344000 | 344000 | 344500 | 344000 | 614 |
| 352 | 20240904 | 125400 | 82129227000 | 344000 | 344000 | 344500 | 344000 | 1793 |
| 353 | 20240904 | 125300 | 81512374500 | 344000 | 344000 | 344500 | 344000 | 493 |
| 354 | 20240904 | 125200 | 81342632000 | 344500 | 344500 | 345000 | 344000 | 610 |
| 355 | 20240904 | 125100 | 81132491500 | 344500 | 345000 | 345000 | 344500 | 1189 |
| 356 | 20240904 | 125000 | 80722856000 | 345000 | 345500 | 345500 | 344500 | 3925 |
| 357 | 20240904 | 124900 | 79368775000 | 345000 | 345000 | 345500 | 345000 | 604 |
| 358 | 20240904 | 124800 | 79160325000 | 345000 | 345000 | 345500 | 345000 | 1216 |
| 359 | 20240904 | 124700 | 78740577500 | 345000 | 345000 | 345500 | 345000 | 260 |
| 360 | 20240904 | 124600 | 78650846500 | 345000 | 345000 | 345500 | 345000 | 247 |
| 361 | 20240904 | 124500 | 78565545500 | 345000 | 345000 | 345500 | 345000 | 429 |
| 362 | 20240904 | 124400 | 78417430000 | 345000 | 345500 | 345500 | 345000 | 309 |
| 363 | 20240904 | 124300 | 78310745500 | 345500 | 345500 | 346000 | 345000 | 1063 |
| 364 | 20240904 | 124200 | 77943589500 | 345500 | 345500 | 346000 | 345500 | 1123 |
| 365 | 20240904 | 124100 | 77555550500 | 346000 | 345500 | 346000 | 345500 | 450 |
| 366 | 20240904 | 124000 | 77400038000 | 345500 | 345500 | 346000 | 345500 | 1387 |
| 367 | 20240904 | 123900 | 76920788000 | 346000 | 346000 | 346500 | 345500 | 326 |
| 368 | 20240904 | 123800 | 76807995500 | 346500 | 346000 | 346500 | 345500 | 401 |
| 369 | 20240904 | 123700 | 76669288000 | 346000 | 346000 | 346500 | 345500 | 677 |
| 370 | 20240904 | 123600 | 76435019500 | 346500 | 346500 | 346500 | 346000 | 1369 |
| 371 | 20240904 | 123500 | 75961301000 | 346500 | 346500 | 346500 | 346000 | 176 |
| 372 | 20240904 | 123400 | 75900362500 | 346000 | 346500 | 346500 | 346000 | 185 |
| 373 | 20240904 | 123300 | 75836275500 | 346500 | 346000 | 346500 | 345500 | 471 |
| 374 | 20240904 | 123200 | 75673295500 | 346000 | 346000 | 346000 | 345500 | 182 |
| 375 | 20240904 | 123100 | 75610336000 | 346000 | 346000 | 346500 | 345500 | 1634 |
| 376 | 20240904 | 123000 | 75045019500 | 346000 | 346000 | 346500 | 346000 | 483 |
| 377 | 20240904 | 122900 | 74877855500 | 346000 | 346500 | 346500 | 346000 | 141 |
| 378 | 20240904 | 122800 | 74829035500 | 346000 | 346000 | 346500 | 346000 | 244 |
| 379 | 20240904 | 122700 | 74744550500 | 346000 | 346000 | 346500 | 346000 | 285 |
| 380 | 20240904 | 122600 | 74645884000 | 346000 | 346500 | 346500 | 346000 | 260 |
| 381 | 20240904 | 122500 | 74555878500 | 346500 | 346500 | 346500 | 346000 | 257 |
| 382 | 20240904 | 122400 | 74466896000 | 346000 | 346500 | 347000 | 346000 | 1101 |
| 383 | 20240904 | 122300 | 74085511500 | 347000 | 346500 | 347000 | 346500 | 520 |
| 384 | 20240904 | 122200 | 73905179500 | 347000 | 346500 | 347000 | 346500 | 305 |
| 385 | 20240904 | 122100 | 73799459000 | 346500 | 347000 | 347000 | 346500 | 145 |
| 386 | 20240904 | 122000 | 73749173500 | 347000 | 347000 | 347000 | 346500 | 117 |
| 387 | 20240904 | 121900 | 73708612500 | 347000 | 347000 | 347500 | 346500 | 2668 |
| 388 | 20240904 | 121800 | 72783924500 | 347500 | 347000 | 347500 | 346500 | 602 |
| 389 | 20240904 | 121700 | 72574989000 | 346500 | 346000 | 347000 | 346000 | 760 |
| 390 | 20240904 | 121600 | 72311701000 | 346500 | 346500 | 346500 | 346000 | 524 |
| 391 | 20240904 | 121500 | 72130289000 | 346500 | 346000 | 346500 | 346000 | 858 |
| 392 | 20240904 | 121400 | 71833031500 | 346500 | 346500 | 346500 | 346000 | 350 |
| 393 | 20240904 | 121300 | 71711854500 | 346000 | 346500 | 347000 | 346000 | 765 |
| 394 | 20240904 | 121200 | 71446893000 | 346500 | 347000 | 347500 | 346500 | 4322 |
| 395 | 20240904 | 121100 | 69948086000 | 347500 | 347500 | 347500 | 347000 | 459 |
| 396 | 20240904 | 121000 | 69788738000 | 347000 | 347500 | 347500 | 347000 | 164 |
| 397 | 20240904 | 120900 | 69731777000 | 347000 | 347500 | 347500 | 347000 | 204 |
| 398 | 20240904 | 120800 | 69660956000 | 347500 | 348000 | 348000 | 347000 | 2512 |
| 399 | 20240904 | 120700 | 68788613500 | 347500 | 347500 | 348000 | 347500 | 2144 |
| 400 | 20240904 | 120600 | 68043567500 | 348000 | 348000 | 348500 | 347500 | 7337 |
| 401 | 20240904 | 120500 | 65490503500 | 348000 | 348500 | 348500 | 348000 | 224 |
| 402 | 20240904 | 120400 | 65412501000 | 348000 | 348500 | 348500 | 348000 | 403 |
| 403 | 20240904 | 120300 | 65272137000 | 348500 | 348000 | 348500 | 348000 | 168 |
| 404 | 20240904 | 120200 | 65213623500 | 348500 | 348500 | 348500 | 348000 | 183 |
| 405 | 20240904 | 120100 | 65149898000 | 348000 | 348000 | 348500 | 348000 | 330 |
| 406 | 20240904 | 120000 | 65034988000 | 348500 | 349000 | 349000 | 348000 | 5965 |
| 407 | 20240904 | 115900 | 62956546500 | 348500 | 348500 | 349000 | 348500 | 167 |
| 408 | 20240904 | 115800 | 62898327500 | 349000 | 348500 | 349000 | 348500 | 186 |
| 409 | 20240904 | 115700 | 62833424500 | 349000 | 348500 | 349000 | 348500 | 1049 |
| 410 | 20240904 | 115600 | 62467826500 | 348500 | 349000 | 349000 | 348500 | 122 |
| 411 | 20240904 | 115500 | 62425269500 | 349000 | 348500 | 349000 | 348500 | 203 |
| 412 | 20240904 | 115400 | 62354474500 | 349000 | 348500 | 349000 | 348500 | 165 |
| 413 | 20240904 | 115300 | 62296922000 | 349000 | 348500 | 349000 | 348500 | 115 |
| 414 | 20240904 | 115200 | 62256816500 | 348500 | 348500 | 349000 | 348500 | 127 |
| 415 | 20240904 | 115100 | 62212510500 | 348500 | 348500 | 349000 | 348500 | 76 |
| 416 | 20240904 | 115000 | 62186009500 | 349000 | 349000 | 349000 | 348500 | 1083 |
| 417 | 20240904 | 114900 | 61808061500 | 349000 | 349000 | 349000 | 348500 | 553 |
| 418 | 20240904 | 114800 | 61615132500 | 349000 | 348500 | 349000 | 348500 | 161 |
| 419 | 20240904 | 114700 | 61558963000 | 348500 | 348500 | 349000 | 348500 | 185 |
| 420 | 20240904 | 114600 | 61494459500 | 348500 | 348500 | 349000 | 348500 | 134 |
| 421 | 20240904 | 114500 | 61447724000 | 349000 | 349500 | 349500 | 348500 | 5323 |
| 422 | 20240904 | 114400 | 59590151500 | 349500 | 349000 | 349500 | 349000 | 158 |
| 423 | 20240904 | 114300 | 59534954000 | 349000 | 349500 | 349500 | 349000 | 134 |
| 424 | 20240904 | 114200 | 59488160000 | 349000 | 349500 | 349500 | 349000 | 678 |
| 425 | 20240904 | 114100 | 59251265500 | 349500 | 350000 | 350000 | 349500 | 651 |
| 426 | 20240904 | 114000 | 59023710000 | 349500 | 350500 | 350500 | 349500 | 620 |
| 427 | 20240904 | 113900 | 58806716000 | 350500 | 349500 | 350500 | 349500 | 668 |
| 428 | 20240904 | 113800 | 58572813500 | 349500 | 349500 | 350000 | 349500 | 406 |
| 429 | 20240904 | 113700 | 58430844000 | 350000 | 350000 | 350000 | 349500 | 1125 |
| 430 | 20240904 | 113600 | 58037280500 | 350000 | 350000 | 350000 | 349500 | 84 |
| 431 | 20240904 | 113500 | 58007896500 | 350000 | 350000 | 350000 | 349500 | 148 |
| 432 | 20240904 | 113400 | 57956108500 | 350000 | 350000 | 350000 | 349500 | 79 |
| 433 | 20240904 | 113300 | 57928487000 | 350000 | 350000 | 350000 | 349500 | 189 |
| 434 | 20240904 | 113200 | 57862404500 | 350000 | 350000 | 350000 | 349500 | 144 |
| 435 | 20240904 | 113100 | 57812015500 | 349500 | 350000 | 350500 | 349500 | 671 |
| 436 | 20240904 | 113000 | 57577141500 | 350500 | 350000 | 350500 | 350000 | 151 |
| 437 | 20240904 | 112900 | 57524244000 | 350000 | 350500 | 350500 | 350000 | 100 |
| 438 | 20240904 | 112800 | 57489212500 | 350000 | 350000 | 350500 | 350000 | 307 |
| 439 | 20240904 | 112700 | 57381721000 | 349500 | 349500 | 350000 | 349500 | 660 |
| 440 | 20240904 | 112600 | 57150739000 | 350000 | 349500 | 350000 | 349500 | 820 |
| 441 | 20240904 | 112500 | 56864110000 | 349500 | 349000 | 349500 | 349000 | 128 |
| 442 | 20240904 | 112400 | 56819403000 | 349000 | 349000 | 349500 | 349000 | 136 |
| 443 | 20240904 | 112300 | 56771916500 | 349500 | 349500 | 349500 | 349000 | 671 |
| 444 | 20240904 | 112200 | 56537700500 | 349500 | 349500 | 349500 | 349000 | 314 |
| 445 | 20240904 | 112100 | 56427989000 | 349500 | 349000 | 349500 | 349000 | 87 |
| 446 | 20240904 | 112000 | 56397613500 | 349000 | 349500 | 349500 | 349000 | 183 |
| 447 | 20240904 | 111900 | 56333723000 | 349500 | 349500 | 349500 | 349000 | 281 |
| 448 | 20240904 | 111800 | 56235555500 | 349000 | 349500 | 349500 | 349000 | 197 |
| 449 | 20240904 | 111700 | 56166726000 | 349500 | 349500 | 349500 | 349000 | 112 |
| 450 | 20240904 | 111600 | 56127595000 | 349000 | 349000 | 349500 | 349000 | 114 |
| 451 | 20240904 | 111500 | 56087767500 | 349500 | 349500 | 349500 | 349000 | 318 |
| 452 | 20240904 | 111400 | 55976670000 | 349000 | 349500 | 349500 | 349000 | 175 |
| 453 | 20240904 | 111300 | 55915530500 | 349000 | 349500 | 349500 | 349000 | 143 |
| 454 | 20240904 | 111200 | 55865574000 | 349000 | 349500 | 349500 | 349000 | 109 |
| 455 | 20240904 | 111100 | 55827485500 | 349500 | 349000 | 349500 | 349000 | 114 |
| 456 | 20240904 | 111000 | 55787672500 | 349500 | 349500 | 349500 | 349000 | 248 |
| 457 | 20240904 | 110900 | 55701092000 | 349500 | 349500 | 349500 | 349000 | 83 |
| 458 | 20240904 | 110800 | 55672091500 | 349500 | 349500 | 349500 | 349000 | 319 |
| 459 | 20240904 | 110700 | 55560655000 | 349000 | 349000 | 349500 | 349000 | 230 |
| 460 | 20240904 | 110600 | 55480321000 | 349000 | 349000 | 349500 | 349000 | 370 |
| 461 | 20240904 | 110500 | 55351014000 | 349000 | 349500 | 349500 | 349000 | 2156 |
| 462 | 20240904 | 110400 | 54597546500 | 350000 | 350000 | 350500 | 349500 | 1784 |
| 463 | 20240904 | 110300 | 53973275000 | 350500 | 350000 | 350500 | 350000 | 370 |
| 464 | 20240904 | 110200 | 53843658500 | 350000 | 350000 | 350000 | 350000 | 45 |
| 465 | 20240904 | 110100 | 53827908500 | 350000 | 350000 | 350500 | 350000 | 249 |
| 466 | 20240904 | 110000 | 53740683500 | 350000 | 350000 | 350500 | 350000 | 514 |
| 467 | 20240904 | 105900 | 53560760000 | 350500 | 350500 | 351000 | 350000 | 543 |
| 468 | 20240904 | 105800 | 53370329500 | 350500 | 350500 | 351000 | 350000 | 350 |
| 469 | 20240904 | 105700 | 53247654000 | 350500 | 350500 | 350500 | 350000 | 629 |
| 470 | 20240904 | 105600 | 53027210000 | 350000 | 350500 | 350500 | 350000 | 562 |
| 471 | 20240904 | 105500 | 52830264000 | 350500 | 350000 | 350500 | 350000 | 205 |
| 472 | 20240904 | 105400 | 52758489000 | 350500 | 350500 | 350500 | 350000 | 189 |
| 473 | 20240904 | 105300 | 52692306000 | 350500 | 350000 | 350500 | 350000 | 96 |
| 474 | 20240904 | 105200 | 52658686000 | 350000 | 350000 | 350500 | 350000 | 101 |
| 475 | 20240904 | 105100 | 52623329000 | 350000 | 350000 | 350500 | 350000 | 132 |
| 476 | 20240904 | 105000 | 52577096000 | 350000 | 350500 | 350500 | 350000 | 246 |
| 477 | 20240904 | 104900 | 52490964000 | 350000 | 350000 | 350500 | 350000 | 122 |
| 478 | 20240904 | 104800 | 52448234500 | 350000 | 350000 | 350500 | 350000 | 211 |
| 479 | 20240904 | 104700 | 52374296500 | 350000 | 350500 | 350500 | 350000 | 461 |
| 480 | 20240904 | 104600 | 52212863000 | 350500 | 350500 | 351000 | 350000 | 323 |
| 481 | 20240904 | 104500 | 52099635500 | 350500 | 350500 | 351000 | 350000 | 515 |
| 482 | 20240904 | 104400 | 51919136000 | 350500 | 350500 | 351000 | 350000 | 1050 |
| 483 | 20240904 | 104300 | 51551286000 | 350500 | 350500 | 351000 | 350500 | 203 |
| 484 | 20240904 | 104200 | 51480119500 | 350500 | 350500 | 351000 | 350500 | 104 |
| 485 | 20240904 | 104100 | 51443643500 | 350500 | 350000 | 351000 | 350000 | 480 |
| 486 | 20240904 | 104000 | 51275405000 | 350000 | 350500 | 350500 | 350000 | 385 |
| 487 | 20240904 | 103900 | 51140646000 | 350500 | 350500 | 350500 | 350000 | 470 |
| 488 | 20240904 | 103800 | 50975956000 | 350000 | 350000 | 350500 | 350000 | 364 |
| 489 | 20240904 | 103700 | 50848521500 | 350000 | 350000 | 350500 | 350000 | 40 |
| 490 | 20240904 | 103600 | 50834518500 | 350000 | 350000 | 350500 | 349500 | 232 |
| 491 | 20240904 | 103500 | 50753319000 | 349500 | 349500 | 350500 | 349500 | 474 |
| 492 | 20240904 | 103400 | 50587440500 | 349500 | 350000 | 351000 | 349500 | 489 |
| 493 | 20240904 | 103300 | 50416212000 | 350000 | 349500 | 350000 | 349500 | 1159 |
| 494 | 20240904 | 103200 | 50010628000 | 350000 | 350000 | 350000 | 349500 | 622 |
| 495 | 20240904 | 103100 | 49793198000 | 349500 | 350000 | 350000 | 349500 | 169 |
| 496 | 20240904 | 103000 | 49734081500 | 350000 | 350000 | 350000 | 349500 | 155 |
| 497 | 20240904 | 102900 | 49679886500 | 349500 | 349500 | 350000 | 349500 | 195 |
| 498 | 20240904 | 102800 | 49611725000 | 349500 | 349500 | 349500 | 349000 | 646 |
| 499 | 20240904 | 102700 | 49385982500 | 349500 | 349000 | 349500 | 349000 | 1309 |
| 500 | 20240904 | 102600 | 48928612500 | 349000 | 350000 | 350000 | 349000 | 1862 |
| 501 | 20240904 | 102500 | 48277831500 | 349500 | 350000 | 350000 | 349500 | 2443 |
| 502 | 20240904 | 102400 | 47423013000 | 350000 | 350500 | 351000 | 350000 | 2020 |
| 503 | 20240904 | 102300 | 46715342500 | 350500 | 351000 | 351500 | 350500 | 2192 |
| 504 | 20240904 | 102200 | 45946170000 | 351000 | 351000 | 351500 | 351000 | 227 |
| 505 | 20240904 | 102100 | 45866409500 | 351000 | 351500 | 351500 | 351000 | 500 |
| 506 | 20240904 | 102000 | 45690721500 | 351500 | 351500 | 351500 | 351000 | 1403 |
| 507 | 20240904 | 101900 | 45197735500 | 351500 | 351500 | 352000 | 351500 | 229 |
| 508 | 20240904 | 101800 | 45117170000 | 351500 | 352000 | 352500 | 351500 | 1126 |
| 509 | 20240904 | 101700 | 44721081500 | 352000 | 351500 | 352500 | 351500 | 653 |
| 510 | 20240904 | 101600 | 44491129500 | 352000 | 352000 | 352000 | 351500 | 465 |
| 511 | 20240904 | 101500 | 44327498500 | 352000 | 351500 | 352000 | 351500 | 437 |
| 512 | 20240904 | 101400 | 44173807000 | 351500 | 352000 | 352000 | 351500 | 346 |
| 513 | 20240904 | 101300 | 44052050000 | 351500 | 351500 | 352000 | 351500 | 790 |
| 514 | 20240904 | 101200 | 43774222000 | 351500 | 351000 | 352000 | 351000 | 874 |
| 515 | 20240904 | 101100 | 43467298500 | 351500 | 351000 | 351500 | 351000 | 447 |
| 516 | 20240904 | 101000 | 43310200500 | 351000 | 351500 | 352000 | 351000 | 1018 |
| 517 | 20240904 | 100900 | 42952568000 | 352000 | 351500 | 352000 | 351500 | 348 |
| 518 | 20240904 | 100800 | 42830179000 | 352000 | 351500 | 352000 | 351000 | 1696 |
| 519 | 20240904 | 100700 | 42234055000 | 351500 | 351500 | 352000 | 351500 | 1281 |
| 520 | 20240904 | 100600 | 41783409500 | 352000 | 352000 | 352000 | 351500 | 229 |
| 521 | 20240904 | 100500 | 41702852500 | 351500 | 351500 | 352000 | 351000 | 631 |
| 522 | 20240904 | 100400 | 41481062500 | 351500 | 351500 | 351500 | 351000 | 274 |
| 523 | 20240904 | 100300 | 41384793000 | 351500 | 351500 | 351500 | 351000 | 595 |
| 524 | 20240904 | 100200 | 41175772500 | 351500 | 351500 | 351500 | 351000 | 469 |
| 525 | 20240904 | 100100 | 41010962500 | 351500 | 351500 | 351500 | 351000 | 827 |
| 526 | 20240904 | 100000 | 40720537000 | 351500 | 351500 | 352000 | 351000 | 1674 |
| 527 | 20240904 | 095900 | 40132232000 | 351500 | 351000 | 351500 | 350500 | 510 |
| 528 | 20240904 | 095800 | 39953171000 | 350500 | 351000 | 351000 | 350500 | 1336 |
| 529 | 20240904 | 095700 | 39484785000 | 351000 | 351500 | 351500 | 350500 | 2130 |
| 530 | 20240904 | 095600 | 38737133500 | 351500 | 351000 | 351500 | 350500 | 655 |
| 531 | 20240904 | 095500 | 38507209000 | 350500 | 351000 | 351500 | 350500 | 637 |
| 532 | 20240904 | 095400 | 38283686000 | 351000 | 352000 | 352000 | 350500 | 4267 |
| 533 | 20240904 | 095300 | 36785784000 | 352000 | 351500 | 352000 | 351000 | 487 |
| 534 | 20240904 | 095200 | 36614607500 | 351000 | 351000 | 351500 | 351000 | 1407 |
| 535 | 20240904 | 095100 | 36120493000 | 351500 | 351500 | 351500 | 351000 | 1045 |
| 536 | 20240904 | 095000 | 35753373500 | 351500 | 351000 | 351500 | 350500 | 1138 |
| 537 | 20240904 | 094900 | 35353630500 | 350500 | 351000 | 351000 | 350500 | 637 |
| 538 | 20240904 | 094800 | 35130264000 | 351000 | 350000 | 351000 | 349500 | 535 |
| 539 | 20240904 | 094700 | 34942814000 | 350000 | 350000 | 350000 | 349500 | 391 |
| 540 | 20240904 | 094600 | 34806012000 | 350000 | 349500 | 350000 | 349000 | 1432 |
| 541 | 20240904 | 094500 | 34305568000 | 349000 | 349500 | 349500 | 349000 | 677 |
| 542 | 20240904 | 094400 | 34069120500 | 349500 | 349500 | 349500 | 349000 | 600 |
| 543 | 20240904 | 094300 | 33859478000 | 349000 | 350000 | 350000 | 349000 | 792 |
| 544 | 20240904 | 094200 | 33582701000 | 350000 | 350000 | 350500 | 349500 | 952 |
| 545 | 20240904 | 094100 | 33249764500 | 350000 | 350000 | 350000 | 349500 | 414 |
| 546 | 20240904 | 094000 | 33104895500 | 349500 | 349500 | 350000 | 349000 | 1544 |
| 547 | 20240904 | 093900 | 32565210000 | 349500 | 349500 | 349500 | 349000 | 431 |
| 548 | 20240904 | 093800 | 32414604500 | 349500 | 350000 | 350000 | 349000 | 1882 |
| 549 | 20240904 | 093700 | 31756925000 | 350000 | 350000 | 350500 | 349500 | 3079 |
| 550 | 20240904 | 093600 | 30679361000 | 350000 | 350000 | 350500 | 349500 | 1760 |
| 551 | 20240904 | 093500 | 30063290000 | 350500 | 350500 | 350500 | 350000 | 1428 |
| 552 | 20240904 | 093400 | 29562824000 | 350500 | 349500 | 350500 | 349000 | 1725 |
| 553 | 20240904 | 093300 | 28959671000 | 349500 | 349500 | 349500 | 349000 | 1007 |
| 554 | 20240904 | 093200 | 28607757500 | 349500 | 349500 | 350000 | 349000 | 1093 |
| 555 | 20240904 | 093100 | 28225758000 | 349500 | 349000 | 350000 | 349000 | 1081 |
| 556 | 20240904 | 093000 | 27848088000 | 349000 | 349500 | 349500 | 349000 | 4433 |
| 557 | 20240904 | 092900 | 26300101500 | 349500 | 350000 | 350000 | 349500 | 2476 |
| 558 | 20240904 | 092800 | 25433875500 | 350000 | 350000 | 350500 | 350000 | 213 |
| 559 | 20240904 | 092700 | 25359266000 | 350500 | 350500 | 350500 | 350000 | 943 |
| 560 | 20240904 | 092600 | 25029083000 | 350000 | 350000 | 350500 | 350000 | 892 |
| 561 | 20240904 | 092500 | 24716501500 | 350500 | 350500 | 351000 | 350000 | 971 |
| 562 | 20240904 | 092400 | 24375992500 | 351000 | 350000 | 351000 | 349500 | 1107 |
| 563 | 20240904 | 092300 | 23988253000 | 350000 | 350000 | 350500 | 349500 | 1696 |
| 564 | 20240904 | 092200 | 23394632000 | 350500 | 350000 | 350500 | 350000 | 402 |
| 565 | 20240904 | 092100 | 23253913000 | 350000 | 350500 | 350500 | 350000 | 1414 |
| 566 | 20240904 | 092000 | 22758923000 | 350000 | 349500 | 350500 | 349500 | 705 |
| 567 | 20240904 | 091900 | 22512192000 | 349500 | 349000 | 349500 | 349000 | 2282 |
| 568 | 20240904 | 091800 | 21714688000 | 349500 | 349000 | 349500 | 349000 | 1354 |
| 569 | 20240904 | 091700 | 21241688500 | 349500 | 350000 | 350500 | 349000 | 3774 |
| 570 | 20240904 | 091600 | 19921671500 | 350000 | 350500 | 351000 | 350000 | 958 |
| 571 | 20240904 | 091500 | 19586092000 | 350500 | 351000 | 351500 | 350500 | 1711 |
| 572 | 20240904 | 091400 | 18985654000 | 351000 | 350500 | 351500 | 350500 | 1443 |
| 573 | 20240904 | 091300 | 18479191000 | 350500 | 350000 | 350500 | 350000 | 1593 |
| 574 | 20240904 | 091200 | 17921408500 | 350000 | 350000 | 350500 | 350000 | 1680 |
| 575 | 20240904 | 091100 | 17333127500 | 350500 | 350500 | 351000 | 350500 | 2015 |
| 576 | 20240904 | 091000 | 16626663000 | 351000 | 351000 | 351500 | 350500 | 2669 |
| 577 | 20240904 | 090900 | 15690368000 | 351500 | 351500 | 352000 | 351000 | 1830 |
| 578 | 20240904 | 090800 | 15047264000 | 351500 | 352500 | 352500 | 351000 | 2034 |
| 579 | 20240904 | 090700 | 14331544500 | 352500 | 351000 | 352500 | 350500 | 2480 |
| 580 | 20240904 | 090600 | 13459294000 | 351000 | 351000 | 351500 | 350000 | 2322 |
| 581 | 20240904 | 090500 | 12645167000 | 351500 | 350500 | 351500 | 350000 | 2072 |
| 582 | 20240904 | 090400 | 11918005500 | 350500 | 349500 | 350500 | 349000 | 4710 |
| 583 | 20240904 | 090300 | 10270375000 | 349500 | 349000 | 350000 | 349000 | 2782 |
| 584 | 20240904 | 090200 | 9298002000 | 349000 | 349500 | 350000 | 348500 | 4138 |
| 585 | 20240904 | 090100 | 7853956500 | 349500 | 349500 | 350500 | 349000 | 3454 |
| 586 | 20240904 | 090000 | 6645563000 | 348500 | 350000 | 350500 | 348000 | 19000 |