34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 19002 |
| 3 | 20240905 | 184300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 4 | 20240905 | 184200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 5 | 20240905 | 184100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 6 | 20240905 | 184000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 7 | 20240905 | 183900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 8 | 20240905 | 183800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 9 | 20240905 | 183700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 10 | 20240905 | 183600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 11 | 20240905 | 183500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 12 | 20240905 | 183400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 13 | 20240905 | 183300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 14 | 20240905 | 183200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 15 | 20240905 | 183100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 16 | 20240905 | 183000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 17 | 20240905 | 182900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 18 | 20240905 | 182800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 19 | 20240905 | 182700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 20 | 20240905 | 182600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 21 | 20240905 | 182500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 22 | 20240905 | 182400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 23 | 20240905 | 182300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 24 | 20240905 | 182200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 25 | 20240905 | 182100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 26 | 20240905 | 182000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 27 | 20240905 | 181900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 28 | 20240905 | 181800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 29 | 20240905 | 181700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 30 | 20240905 | 181600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 31 | 20240905 | 181500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 32 | 20240905 | 181400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 19002 |
| 33 | 20240905 | 181300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 34 | 20240905 | 181200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 35 | 20240905 | 181100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 36 | 20240905 | 181000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 37 | 20240905 | 180900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 38 | 20240905 | 180800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 39 | 20240905 | 180700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 40 | 20240905 | 180600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 41 | 20240905 | 180500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 42 | 20240905 | 180400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 43 | 20240905 | 180300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 44 | 20240905 | 180200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 45 | 20240905 | 180100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 46 | 20240905 | 180000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 47 | 20240905 | 175900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 48 | 20240905 | 175800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 49 | 20240905 | 175700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 50 | 20240905 | 175600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 51 | 20240905 | 175500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 52 | 20240905 | 175400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 53 | 20240905 | 175300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 54 | 20240905 | 175200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 55 | 20240905 | 175100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 56 | 20240905 | 175000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 57 | 20240905 | 174900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 58 | 20240905 | 174800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 59 | 20240905 | 174700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 60 | 20240905 | 174600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 61 | 20240905 | 174500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 62 | 20240905 | 174400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 19002 |
| 63 | 20240905 | 174300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 64 | 20240905 | 174200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 65 | 20240905 | 174100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 66 | 20240905 | 174000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 67 | 20240905 | 173900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 68 | 20240905 | 173800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 69 | 20240905 | 173700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 70 | 20240905 | 173600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 71 | 20240905 | 173500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 72 | 20240905 | 173400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 73 | 20240905 | 173300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 74 | 20240905 | 173200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 75 | 20240905 | 173100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 76 | 20240905 | 173000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 77 | 20240905 | 172900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 78 | 20240905 | 172800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 79 | 20240905 | 172700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 80 | 20240905 | 172600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 81 | 20240905 | 172500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 82 | 20240905 | 172400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 83 | 20240905 | 172300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 84 | 20240905 | 172200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 85 | 20240905 | 172100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 86 | 20240905 | 172000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 87 | 20240905 | 171900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 88 | 20240905 | 171800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 89 | 20240905 | 171700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 90 | 20240905 | 171600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 91 | 20240905 | 171500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 92 | 20240905 | 171400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 19002 |
| 93 | 20240905 | 171300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 94 | 20240905 | 171200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 95 | 20240905 | 171100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 96 | 20240905 | 171000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 97 | 20240905 | 170900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 98 | 20240905 | 170800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 99 | 20240905 | 170700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 100 | 20240905 | 170600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 101 | 20240905 | 170500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 102 | 20240905 | 170400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 103 | 20240905 | 170300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 104 | 20240905 | 170200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 105 | 20240905 | 170100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 106 | 20240905 | 170000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 107 | 20240905 | 165900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 108 | 20240905 | 165800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 109 | 20240905 | 165700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 110 | 20240905 | 165600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 111 | 20240905 | 165500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 112 | 20240905 | 165400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 113 | 20240905 | 165300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 114 | 20240905 | 165200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 115 | 20240905 | 165100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 116 | 20240905 | 165000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 117 | 20240905 | 164900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 118 | 20240905 | 164800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 119 | 20240905 | 164700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 120 | 20240905 | 164600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 121 | 20240905 | 164500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 122 | 20240905 | 164400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 19002 |
| 123 | 20240905 | 164300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 124 | 20240905 | 164200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 125 | 20240905 | 164100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 126 | 20240905 | 164000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 127 | 20240905 | 163900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 128 | 20240905 | 163800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 129 | 20240905 | 163700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 130 | 20240905 | 163600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 131 | 20240905 | 163500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 132 | 20240905 | 163400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 133 | 20240905 | 163300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 134 | 20240905 | 163200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 135 | 20240905 | 163100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 136 | 20240905 | 163000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 137 | 20240905 | 162900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 138 | 20240905 | 162800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 139 | 20240905 | 162700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 140 | 20240905 | 162600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 141 | 20240905 | 162500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 142 | 20240905 | 162400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 143 | 20240905 | 162300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 144 | 20240905 | 162200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 145 | 20240905 | 162100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 146 | 20240905 | 162000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 147 | 20240905 | 161900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 148 | 20240905 | 161800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 149 | 20240905 | 161700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 150 | 20240905 | 161600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 151 | 20240905 | 161500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 152 | 20240905 | 161400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 19002 |
| 153 | 20240905 | 161300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 154 | 20240905 | 161200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 155 | 20240905 | 161100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 156 | 20240905 | 161000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 157 | 20240905 | 160900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 158 | 20240905 | 160800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 159 | 20240905 | 160700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 160 | 20240905 | 160600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 161 | 20240905 | 160500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 162 | 20240905 | 160400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 163 | 20240905 | 160300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 164 | 20240905 | 160200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 165 | 20240905 | 160100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 166 | 20240905 | 160000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 167 | 20240905 | 155900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 168 | 20240905 | 155800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 169 | 20240905 | 155700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 170 | 20240905 | 155600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 171 | 20240905 | 155500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 172 | 20240905 | 155400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 173 | 20240905 | 155300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 174 | 20240905 | 155200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 175 | 20240905 | 155100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 176 | 20240905 | 155000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 177 | 20240905 | 154900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 178 | 20240905 | 154800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 179 | 20240905 | 154700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 180 | 20240905 | 154600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 181 | 20240905 | 154500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 182 | 20240905 | 154400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 19002 |
| 183 | 20240905 | 154300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 184 | 20240905 | 154200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 185 | 20240905 | 154100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 186 | 20240905 | 154000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 187 | 20240905 | 153900 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 188 | 20240905 | 153800 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 189 | 20240905 | 153700 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 190 | 20240905 | 153600 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 191 | 20240905 | 153500 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 192 | 20240905 | 153400 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 193 | 20240905 | 153300 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 194 | 20240905 | 153200 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 195 | 20240905 | 153100 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 196 | 20240905 | 153000 | 98413446500 | 342500 | 342500 | 342500 | 342500 | 19002 |
| 197 | 20240905 | 152900 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 198 | 20240905 | 152800 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 199 | 20240905 | 152700 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 200 | 20240905 | 152600 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 201 | 20240905 | 152500 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 202 | 20240905 | 152400 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 203 | 20240905 | 152300 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 204 | 20240905 | 152200 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 205 | 20240905 | 152100 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 206 | 20240905 | 152000 | 91905261500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 207 | 20240905 | 151900 | 91905261500 | 340500 | 340500 | 340500 | 340000 | 949 |
| 208 | 20240905 | 151800 | 91582430500 | 340500 | 340000 | 340500 | 340000 | 578 |
| 209 | 20240905 | 151700 | 91385800000 | 340500 | 340500 | 340500 | 340000 | 758 |
| 210 | 20240905 | 151600 | 91127881000 | 340000 | 340000 | 340500 | 340000 | 677 |
| 211 | 20240905 | 151500 | 90897595500 | 340000 | 340500 | 341000 | 340000 | 1276 |
| 212 | 20240905 | 151400 | 90463152500 | 340500 | 340500 | 340500 | 340000 | 506 |
| 213 | 20240905 | 151300 | 90290960500 | 340000 | 340500 | 341000 | 340000 | 1207 |
| 214 | 20240905 | 151200 | 89880085000 | 340500 | 340500 | 341000 | 340500 | 1667 |
| 215 | 20240905 | 151100 | 89312460000 | 341000 | 341000 | 341000 | 340500 | 346 |
| 216 | 20240905 | 151000 | 89194578000 | 340500 | 340500 | 341000 | 340500 | 1677 |
| 217 | 20240905 | 150900 | 88623396000 | 341000 | 341000 | 341000 | 340500 | 279 |
| 218 | 20240905 | 150800 | 88528347000 | 341000 | 341000 | 341000 | 340500 | 240 |
| 219 | 20240905 | 150700 | 88446579000 | 341000 | 340500 | 341000 | 340500 | 546 |
| 220 | 20240905 | 150600 | 88260563500 | 340500 | 341000 | 341000 | 340500 | 557 |
| 221 | 20240905 | 150500 | 88070721500 | 340500 | 340500 | 341000 | 340500 | 365 |
| 222 | 20240905 | 150400 | 87946347500 | 340500 | 341000 | 341000 | 340500 | 174 |
| 223 | 20240905 | 150300 | 87887070500 | 341000 | 341000 | 341000 | 340500 | 904 |
| 224 | 20240905 | 150200 | 87579134000 | 341000 | 340500 | 341000 | 340500 | 157 |
| 225 | 20240905 | 150100 | 87525639500 | 341000 | 341000 | 341000 | 340500 | 718 |
| 226 | 20240905 | 150000 | 87280888500 | 341000 | 341500 | 341500 | 340500 | 187 |
| 227 | 20240905 | 145900 | 87217132500 | 341000 | 341000 | 341500 | 340500 | 535 |
| 228 | 20240905 | 145800 | 87034667500 | 341500 | 341000 | 341500 | 340500 | 1632 |
| 229 | 20240905 | 145700 | 86478128000 | 340500 | 341000 | 341000 | 340500 | 652 |
| 230 | 20240905 | 145600 | 86256051500 | 340500 | 341000 | 341000 | 340500 | 309 |
| 231 | 20240905 | 145500 | 86150759500 | 341000 | 340000 | 341000 | 340000 | 836 |
| 232 | 20240905 | 145400 | 85866139500 | 340500 | 340000 | 340500 | 339500 | 1112 |
| 233 | 20240905 | 145300 | 85488174500 | 339500 | 340500 | 340500 | 339500 | 824 |
| 234 | 20240905 | 145200 | 85207990000 | 340500 | 340000 | 340500 | 340000 | 188 |
| 235 | 20240905 | 145100 | 85144035000 | 340000 | 340500 | 340500 | 340000 | 379 |
| 236 | 20240905 | 145000 | 85015093000 | 340500 | 339500 | 340500 | 339500 | 898 |
| 237 | 20240905 | 144900 | 84709743000 | 339500 | 341000 | 341000 | 339500 | 2734 |
| 238 | 20240905 | 144800 | 83780108000 | 341000 | 340500 | 341000 | 340000 | 220 |
| 239 | 20240905 | 144700 | 83705219500 | 340000 | 341000 | 341000 | 340000 | 383 |
| 240 | 20240905 | 144600 | 83574813500 | 341000 | 341000 | 341000 | 340000 | 353 |
| 241 | 20240905 | 144500 | 83454606000 | 340500 | 340500 | 341000 | 340500 | 288 |
| 242 | 20240905 | 144400 | 83356490500 | 340500 | 340500 | 341000 | 340500 | 213 |
| 243 | 20240905 | 144300 | 83283955500 | 340500 | 340500 | 341000 | 340000 | 379 |
| 244 | 20240905 | 144200 | 83154886500 | 340500 | 340500 | 341000 | 340000 | 446 |
| 245 | 20240905 | 144100 | 83003015000 | 340500 | 340500 | 340500 | 340000 | 451 |
| 246 | 20240905 | 144000 | 82849481500 | 340000 | 340500 | 340500 | 340000 | 1036 |
| 247 | 20240905 | 143900 | 82496727500 | 340500 | 341000 | 341000 | 340500 | 290 |
| 248 | 20240905 | 143800 | 82397871000 | 341000 | 341000 | 341500 | 340500 | 342 |
| 249 | 20240905 | 143700 | 82281243500 | 341500 | 341000 | 341500 | 340500 | 1142 |
| 250 | 20240905 | 143600 | 81891902000 | 340500 | 341000 | 341000 | 340500 | 149 |
| 251 | 20240905 | 143500 | 81841099000 | 340500 | 340000 | 341000 | 340000 | 410 |
| 252 | 20240905 | 143400 | 81701491000 | 340000 | 340000 | 340500 | 340000 | 674 |
| 253 | 20240905 | 143300 | 81472192500 | 340000 | 339500 | 340000 | 339500 | 63 |
| 254 | 20240905 | 143200 | 81450780000 | 340000 | 340000 | 340500 | 340000 | 204 |
| 255 | 20240905 | 143100 | 81381404500 | 340500 | 339500 | 340500 | 339500 | 1525 |
| 256 | 20240905 | 143000 | 80862994500 | 339500 | 339500 | 340000 | 339500 | 144 |
| 257 | 20240905 | 142900 | 80814082000 | 339500 | 339500 | 340000 | 339500 | 151 |
| 258 | 20240905 | 142800 | 80762803000 | 339500 | 340000 | 340000 | 339500 | 266 |
| 259 | 20240905 | 142700 | 80672489500 | 339500 | 339500 | 340000 | 339500 | 1147 |
| 260 | 20240905 | 142600 | 80283060500 | 340000 | 339500 | 340000 | 339500 | 568 |
| 261 | 20240905 | 142500 | 80090211500 | 339500 | 340000 | 340000 | 339500 | 241 |
| 262 | 20240905 | 142400 | 80008379500 | 340000 | 339500 | 340000 | 339500 | 217 |
| 263 | 20240905 | 142300 | 79934612000 | 339500 | 340000 | 340000 | 339500 | 234 |
| 264 | 20240905 | 142200 | 79855126000 | 340000 | 340000 | 340500 | 339500 | 587 |
| 265 | 20240905 | 142100 | 79655538000 | 340000 | 340500 | 340500 | 340000 | 189 |
| 266 | 20240905 | 142000 | 79591260000 | 340000 | 340000 | 340500 | 340000 | 236 |
| 267 | 20240905 | 141900 | 79510997000 | 340000 | 340000 | 340500 | 339500 | 550 |
| 268 | 20240905 | 141800 | 79324005000 | 339500 | 340000 | 340000 | 339500 | 315 |
| 269 | 20240905 | 141700 | 79216934000 | 339500 | 340000 | 340000 | 339500 | 222 |
| 270 | 20240905 | 141600 | 79141467500 | 340000 | 339500 | 340000 | 339500 | 334 |
| 271 | 20240905 | 141500 | 79027936500 | 340000 | 340000 | 340500 | 339500 | 147 |
| 272 | 20240905 | 141400 | 78977982500 | 340000 | 339500 | 340000 | 339500 | 866 |
| 273 | 20240905 | 141300 | 78683625000 | 340000 | 339500 | 340000 | 339500 | 236 |
| 274 | 20240905 | 141200 | 78603438000 | 340000 | 339000 | 340000 | 339000 | 383 |
| 275 | 20240905 | 141100 | 78473404000 | 339000 | 339500 | 339500 | 339000 | 449 |
| 276 | 20240905 | 141000 | 78320986500 | 339500 | 339500 | 339500 | 339000 | 258 |
| 277 | 20240905 | 140900 | 78233496500 | 339000 | 339500 | 339500 | 339000 | 114 |
| 278 | 20240905 | 140800 | 78194840500 | 339500 | 338500 | 339500 | 338500 | 907 |
| 279 | 20240905 | 140700 | 77887397000 | 339000 | 339000 | 339000 | 338500 | 974 |
| 280 | 20240905 | 140600 | 77557217000 | 339000 | 339000 | 339500 | 338500 | 449 |
| 281 | 20240905 | 140500 | 77405010500 | 339000 | 339000 | 339000 | 338500 | 1461 |
| 282 | 20240905 | 140400 | 76910114000 | 338500 | 339500 | 339500 | 338500 | 1407 |
| 283 | 20240905 | 140300 | 76433106500 | 339500 | 339500 | 339500 | 339000 | 1875 |
| 284 | 20240905 | 140200 | 75797197000 | 339500 | 340000 | 340000 | 339500 | 86 |
| 285 | 20240905 | 140100 | 75767992500 | 340000 | 340000 | 340000 | 339500 | 180 |
| 286 | 20240905 | 140000 | 75706824500 | 339500 | 339500 | 340000 | 339500 | 234 |
| 287 | 20240905 | 135900 | 75627364000 | 340000 | 339500 | 340000 | 339500 | 266 |
| 288 | 20240905 | 135800 | 75537010000 | 339500 | 340000 | 340500 | 339500 | 222 |
| 289 | 20240905 | 135700 | 75461554500 | 339500 | 340000 | 340000 | 339500 | 563 |
| 290 | 20240905 | 135600 | 75270163000 | 340000 | 339500 | 340000 | 339500 | 856 |
| 291 | 20240905 | 135500 | 74979149500 | 339500 | 339500 | 340000 | 339500 | 476 |
| 292 | 20240905 | 135400 | 74817537500 | 339500 | 339500 | 340000 | 339500 | 186 |
| 293 | 20240905 | 135300 | 74754367000 | 339500 | 340000 | 340000 | 339500 | 229 |
| 294 | 20240905 | 135200 | 74676608500 | 340000 | 340000 | 340500 | 339500 | 507 |
| 295 | 20240905 | 135100 | 74504221000 | 340000 | 340000 | 340500 | 340000 | 243 |
| 296 | 20240905 | 135000 | 74421597000 | 340000 | 340000 | 340000 | 339500 | 433 |
| 297 | 20240905 | 134900 | 74274385500 | 340000 | 340000 | 340000 | 339500 | 158 |
| 298 | 20240905 | 134800 | 74220682000 | 340000 | 339000 | 340000 | 339000 | 1975 |
| 299 | 20240905 | 134700 | 73549780000 | 339500 | 339500 | 339500 | 339000 | 280 |
| 300 | 20240905 | 134600 | 73454769000 | 339000 | 339500 | 339500 | 339000 | 471 |
| 301 | 20240905 | 134500 | 73295081000 | 339500 | 339000 | 339500 | 339000 | 370 |
| 302 | 20240905 | 134400 | 73169603000 | 339000 | 339500 | 340000 | 339000 | 1134 |
| 303 | 20240905 | 134300 | 72784627000 | 339500 | 339500 | 340000 | 339500 | 212 |
| 304 | 20240905 | 134200 | 72712607000 | 339500 | 339500 | 340000 | 339500 | 73 |
| 305 | 20240905 | 134100 | 72687817000 | 339500 | 340000 | 340000 | 339500 | 459 |
| 306 | 20240905 | 134000 | 72531939000 | 339500 | 340000 | 340000 | 339500 | 258 |
| 307 | 20240905 | 133900 | 72444264000 | 340000 | 339500 | 340000 | 339500 | 274 |
| 308 | 20240905 | 133800 | 72351228000 | 339500 | 339500 | 340000 | 339500 | 251 |
| 309 | 20240905 | 133700 | 72266006500 | 339500 | 339500 | 340000 | 339500 | 203 |
| 310 | 20240905 | 133600 | 72197060000 | 339500 | 340000 | 340000 | 339500 | 725 |
| 311 | 20240905 | 133500 | 71950860500 | 339500 | 340000 | 340000 | 339500 | 1388 |
| 312 | 20240905 | 133400 | 71479002500 | 340000 | 340000 | 340500 | 340000 | 166 |
| 313 | 20240905 | 133300 | 71422541500 | 340000 | 340000 | 340500 | 340000 | 111 |
| 314 | 20240905 | 133200 | 71384796500 | 340000 | 340500 | 340500 | 340000 | 80 |
| 315 | 20240905 | 133100 | 71357580500 | 340500 | 340000 | 340500 | 340000 | 139 |
| 316 | 20240905 | 133000 | 71310316000 | 340000 | 340000 | 340500 | 340000 | 433 |
| 317 | 20240905 | 132900 | 71163070000 | 340000 | 340000 | 340500 | 340000 | 262 |
| 318 | 20240905 | 132800 | 71073969500 | 340500 | 340000 | 340500 | 340000 | 817 |
| 319 | 20240905 | 132700 | 70796104000 | 340000 | 340500 | 340500 | 340000 | 327 |
| 320 | 20240905 | 132600 | 70684906500 | 340500 | 341000 | 341000 | 340000 | 482 |
| 321 | 20240905 | 132500 | 70520780000 | 340500 | 341000 | 341000 | 340500 | 188 |
| 322 | 20240905 | 132400 | 70456763000 | 341000 | 340500 | 341000 | 340500 | 378 |
| 323 | 20240905 | 132300 | 70327973000 | 340500 | 340500 | 341000 | 340500 | 195 |
| 324 | 20240905 | 132200 | 70261574500 | 341000 | 341000 | 341000 | 340500 | 44 |
| 325 | 20240905 | 132100 | 70246587500 | 340500 | 340500 | 341000 | 340500 | 391 |
| 326 | 20240905 | 132000 | 70113315000 | 340500 | 340500 | 341000 | 340500 | 159 |
| 327 | 20240905 | 131900 | 70059156500 | 340500 | 340500 | 341000 | 340500 | 183 |
| 328 | 20240905 | 131800 | 69996834000 | 341000 | 341000 | 341500 | 340500 | 258 |
| 329 | 20240905 | 131700 | 69908867500 | 341000 | 341000 | 341500 | 341000 | 251 |
| 330 | 20240905 | 131600 | 69823250000 | 341500 | 341500 | 341500 | 341000 | 151 |
| 331 | 20240905 | 131500 | 69771745500 | 341000 | 340000 | 341500 | 340000 | 2174 |
| 332 | 20240905 | 131400 | 69030795500 | 340000 | 340000 | 340500 | 340000 | 301 |
| 333 | 20240905 | 131300 | 68928358500 | 340000 | 340000 | 340500 | 339500 | 1168 |
| 334 | 20240905 | 131200 | 68531670000 | 339500 | 339500 | 340500 | 339500 | 663 |
| 335 | 20240905 | 131100 | 68306392500 | 339500 | 339500 | 340000 | 339500 | 198 |
| 336 | 20240905 | 131000 | 68239114500 | 339500 | 340000 | 340000 | 339500 | 344 |
| 337 | 20240905 | 130900 | 68122292500 | 339500 | 339500 | 340000 | 339500 | 181 |
| 338 | 20240905 | 130800 | 68060827000 | 339500 | 340000 | 340000 | 339500 | 313 |
| 339 | 20240905 | 130700 | 67954469000 | 340000 | 340000 | 340500 | 340000 | 393 |
| 340 | 20240905 | 130600 | 67820780000 | 340500 | 340000 | 340500 | 340000 | 141 |
| 341 | 20240905 | 130500 | 67772835500 | 340000 | 340000 | 340500 | 340000 | 182 |
| 342 | 20240905 | 130400 | 67710953500 | 340000 | 340000 | 340500 | 340000 | 600 |
| 343 | 20240905 | 130300 | 67506929500 | 340000 | 340000 | 340000 | 339500 | 261 |
| 344 | 20240905 | 130200 | 67418292000 | 340000 | 340000 | 340000 | 339500 | 298 |
| 345 | 20240905 | 130100 | 67317081500 | 340000 | 339500 | 340000 | 339500 | 257 |
| 346 | 20240905 | 130000 | 67229796500 | 339500 | 339500 | 340000 | 339500 | 617 |
| 347 | 20240905 | 125900 | 67020116500 | 340000 | 339500 | 340000 | 339500 | 553 |
| 348 | 20240905 | 125800 | 66832360000 | 339500 | 339500 | 340000 | 339500 | 430 |
| 349 | 20240905 | 125700 | 66686364000 | 340000 | 340000 | 340500 | 339500 | 3910 |
| 350 | 20240905 | 125600 | 65357115500 | 340000 | 340500 | 340500 | 340000 | 684 |
| 351 | 20240905 | 125500 | 65124545500 | 340500 | 340500 | 340500 | 340000 | 301 |
| 352 | 20240905 | 125400 | 65022179500 | 340000 | 340500 | 341000 | 340000 | 1423 |
| 353 | 20240905 | 125300 | 64537688000 | 340500 | 340500 | 341000 | 340500 | 1163 |
| 354 | 20240905 | 125200 | 64141678000 | 340500 | 340500 | 341000 | 340500 | 220 |
| 355 | 20240905 | 125100 | 64066757000 | 341000 | 340500 | 341000 | 340500 | 322 |
| 356 | 20240905 | 125000 | 63957023000 | 341000 | 341000 | 341000 | 340500 | 256 |
| 357 | 20240905 | 124900 | 63869835500 | 340500 | 341000 | 341000 | 340500 | 75 |
| 358 | 20240905 | 124800 | 63844284000 | 340500 | 340500 | 341000 | 340500 | 134 |
| 359 | 20240905 | 124700 | 63798640000 | 341000 | 341000 | 341500 | 340500 | 244 |
| 360 | 20240905 | 124600 | 63715437500 | 341000 | 341000 | 341500 | 341000 | 203 |
| 361 | 20240905 | 124500 | 63646202500 | 341000 | 342000 | 342000 | 341000 | 313 |
| 362 | 20240905 | 124400 | 63539311000 | 342000 | 341500 | 342500 | 341500 | 240 |
| 363 | 20240905 | 124300 | 63457280000 | 341500 | 340500 | 342500 | 340500 | 1024 |
| 364 | 20240905 | 124200 | 63107529000 | 341000 | 341000 | 341500 | 340500 | 404 |
| 365 | 20240905 | 124100 | 62969775000 | 341000 | 341000 | 341000 | 340500 | 812 |
| 366 | 20240905 | 124000 | 62692958000 | 341000 | 340500 | 341000 | 340500 | 529 |
| 367 | 20240905 | 123900 | 62512716000 | 340500 | 340500 | 341000 | 340500 | 229 |
| 368 | 20240905 | 123800 | 62434720000 | 340500 | 341500 | 341500 | 340500 | 515 |
| 369 | 20240905 | 123700 | 62259143500 | 341000 | 341000 | 341500 | 340500 | 293 |
| 370 | 20240905 | 123600 | 62159203500 | 341500 | 341500 | 341500 | 341000 | 169 |
| 371 | 20240905 | 123500 | 62101565000 | 341500 | 342000 | 342500 | 340500 | 4199 |
| 372 | 20240905 | 123400 | 60669572000 | 342000 | 341500 | 342500 | 341000 | 1449 |
| 373 | 20240905 | 123300 | 60174136000 | 341000 | 341500 | 342000 | 341000 | 427 |
| 374 | 20240905 | 123200 | 60028314500 | 341500 | 341500 | 342000 | 341500 | 563 |
| 375 | 20240905 | 123100 | 59836039500 | 341500 | 341500 | 342000 | 341500 | 383 |
| 376 | 20240905 | 123000 | 59705231000 | 341500 | 341500 | 342000 | 341500 | 156 |
| 377 | 20240905 | 122900 | 59651954000 | 341500 | 341500 | 342000 | 341500 | 239 |
| 378 | 20240905 | 122800 | 59570332000 | 341500 | 341500 | 342000 | 341500 | 300 |
| 379 | 20240905 | 122700 | 59467879000 | 342000 | 341500 | 342000 | 341500 | 674 |
| 380 | 20240905 | 122600 | 59237689500 | 341500 | 341500 | 342000 | 341500 | 300 |
| 381 | 20240905 | 122500 | 59135200000 | 342000 | 341500 | 342000 | 341500 | 365 |
| 382 | 20240905 | 122400 | 59010527000 | 341500 | 341500 | 342000 | 341000 | 4052 |
| 383 | 20240905 | 122300 | 57626781500 | 341500 | 342000 | 342000 | 341500 | 1362 |
| 384 | 20240905 | 122200 | 57161066000 | 342000 | 342000 | 342500 | 342000 | 619 |
| 385 | 20240905 | 122100 | 56949360000 | 342000 | 342500 | 342500 | 342000 | 267 |
| 386 | 20240905 | 122000 | 56858021000 | 342500 | 342500 | 343000 | 342000 | 1564 |
| 387 | 20240905 | 121900 | 56322470500 | 342500 | 342500 | 343000 | 342500 | 201 |
| 388 | 20240905 | 121800 | 56253617500 | 342500 | 343000 | 343000 | 342500 | 88 |
| 389 | 20240905 | 121700 | 56223458000 | 343000 | 343000 | 343000 | 342500 | 246 |
| 390 | 20240905 | 121600 | 56139138000 | 343000 | 342500 | 343000 | 342500 | 133 |
| 391 | 20240905 | 121500 | 56093581000 | 343000 | 343500 | 343500 | 342500 | 2240 |
| 392 | 20240905 | 121400 | 55325283500 | 343000 | 343000 | 343500 | 343000 | 334 |
| 393 | 20240905 | 121300 | 55210604500 | 343500 | 343000 | 343500 | 343000 | 374 |
| 394 | 20240905 | 121200 | 55082223000 | 343500 | 343000 | 343500 | 343000 | 254 |
| 395 | 20240905 | 121100 | 54995084000 | 343500 | 343500 | 343500 | 343000 | 271 |
| 396 | 20240905 | 121000 | 54901997500 | 343500 | 343500 | 343500 | 343000 | 702 |
| 397 | 20240905 | 120900 | 54660910000 | 343000 | 343500 | 343500 | 343000 | 113 |
| 398 | 20240905 | 120800 | 54622116500 | 343500 | 344000 | 344000 | 343500 | 2768 |
| 399 | 20240905 | 120700 | 53671300500 | 344000 | 344000 | 344000 | 343500 | 171 |
| 400 | 20240905 | 120600 | 53612490500 | 344000 | 344000 | 344000 | 343500 | 230 |
| 401 | 20240905 | 120500 | 53533395000 | 344000 | 343500 | 344000 | 343500 | 252 |
| 402 | 20240905 | 120400 | 53446718000 | 343500 | 344000 | 344000 | 343500 | 72 |
| 403 | 20240905 | 120300 | 53421967500 | 344000 | 344000 | 344500 | 343500 | 740 |
| 404 | 20240905 | 120200 | 53167406500 | 344000 | 344500 | 344500 | 344000 | 109 |
| 405 | 20240905 | 120100 | 53129903000 | 344500 | 344500 | 344500 | 344000 | 428 |
| 406 | 20240905 | 120000 | 52982473500 | 344500 | 345000 | 345000 | 344500 | 241 |
| 407 | 20240905 | 115900 | 52899421000 | 344500 | 345000 | 345000 | 344500 | 298 |
| 408 | 20240905 | 115800 | 52796737500 | 344500 | 345000 | 345000 | 344500 | 112 |
| 409 | 20240905 | 115700 | 52758113500 | 345000 | 344500 | 345000 | 344500 | 180 |
| 410 | 20240905 | 115600 | 52696077000 | 345000 | 344000 | 345000 | 344000 | 207 |
| 411 | 20240905 | 115500 | 52624752000 | 344500 | 344500 | 345000 | 344000 | 414 |
| 412 | 20240905 | 115400 | 52482306000 | 345000 | 344000 | 345000 | 344000 | 678 |
| 413 | 20240905 | 115300 | 52248877500 | 344000 | 344500 | 344500 | 344000 | 112 |
| 414 | 20240905 | 115200 | 52210313000 | 344500 | 344500 | 344500 | 344000 | 152 |
| 415 | 20240905 | 115100 | 52157991500 | 344500 | 344500 | 344500 | 344000 | 84 |
| 416 | 20240905 | 115000 | 52129056000 | 344000 | 344500 | 344500 | 344000 | 146 |
| 417 | 20240905 | 114900 | 52078816000 | 344000 | 344000 | 344500 | 344000 | 146 |
| 418 | 20240905 | 114800 | 52028564000 | 344000 | 344000 | 344500 | 344000 | 130 |
| 419 | 20240905 | 114700 | 51983787000 | 344500 | 344000 | 344500 | 344000 | 124 |
| 420 | 20240905 | 114600 | 51941101500 | 344500 | 344000 | 344500 | 344000 | 356 |
| 421 | 20240905 | 114500 | 51818614500 | 344000 | 344500 | 345000 | 344000 | 502 |
| 422 | 20240905 | 114400 | 51645673000 | 345000 | 344000 | 345000 | 344000 | 649 |
| 423 | 20240905 | 114300 | 51422039000 | 344000 | 344500 | 344500 | 344000 | 126 |
| 424 | 20240905 | 114200 | 51378666500 | 344000 | 344500 | 344500 | 344000 | 125 |
| 425 | 20240905 | 114100 | 51335653000 | 344000 | 344500 | 344500 | 344000 | 146 |
| 426 | 20240905 | 114000 | 51285388500 | 344500 | 344500 | 345000 | 344500 | 258 |
| 427 | 20240905 | 113900 | 51196474500 | 345000 | 345000 | 345000 | 344500 | 90 |
| 428 | 20240905 | 113800 | 51165435500 | 344500 | 344500 | 345000 | 344500 | 186 |
| 429 | 20240905 | 113700 | 51101318000 | 344500 | 344500 | 345000 | 344500 | 105 |
| 430 | 20240905 | 113600 | 51065117000 | 345000 | 344000 | 345000 | 344000 | 370 |
| 431 | 20240905 | 113500 | 50937619500 | 344000 | 345500 | 345500 | 344000 | 862 |
| 432 | 20240905 | 113400 | 50640515000 | 345500 | 345000 | 345500 | 345000 | 414 |
| 433 | 20240905 | 113300 | 50497535500 | 345000 | 345000 | 345500 | 345000 | 202 |
| 434 | 20240905 | 113200 | 50427807000 | 345000 | 344500 | 345500 | 344000 | 1796 |
| 435 | 20240905 | 113100 | 49808145000 | 344500 | 344000 | 344500 | 344000 | 355 |
| 436 | 20240905 | 113000 | 49685985500 | 344500 | 344500 | 344500 | 344000 | 333 |
| 437 | 20240905 | 112900 | 49571408500 | 344000 | 344000 | 344500 | 344000 | 262 |
| 438 | 20240905 | 112800 | 49481262000 | 344500 | 344500 | 344500 | 344000 | 148 |
| 439 | 20240905 | 112700 | 49430310500 | 344500 | 344000 | 344500 | 344000 | 148 |
| 440 | 20240905 | 112600 | 49379370000 | 344000 | 344000 | 344500 | 344000 | 245 |
| 441 | 20240905 | 112500 | 49295060000 | 344000 | 344000 | 344000 | 343500 | 276 |
| 442 | 20240905 | 112400 | 49200143500 | 343500 | 344000 | 344500 | 343500 | 588 |
| 443 | 20240905 | 112300 | 48997888500 | 344000 | 344000 | 344000 | 343500 | 468 |
| 444 | 20240905 | 112200 | 48836919500 | 343500 | 343500 | 344000 | 343500 | 182 |
| 445 | 20240905 | 112100 | 48774367000 | 344000 | 343500 | 344000 | 343500 | 758 |
| 446 | 20240905 | 112000 | 48513929500 | 343500 | 344000 | 344000 | 343500 | 205 |
| 447 | 20240905 | 111900 | 48443483000 | 344000 | 344000 | 344500 | 343500 | 668 |
| 448 | 20240905 | 111800 | 48213698000 | 344500 | 344000 | 344500 | 344000 | 415 |
| 449 | 20240905 | 111700 | 48070892500 | 344500 | 344500 | 344500 | 344000 | 698 |
| 450 | 20240905 | 111600 | 47830746500 | 344000 | 344000 | 344500 | 344000 | 249 |
| 451 | 20240905 | 111500 | 47745006000 | 344500 | 344500 | 345000 | 344000 | 908 |
| 452 | 20240905 | 111400 | 47432230500 | 345000 | 345000 | 345000 | 344500 | 755 |
| 453 | 20240905 | 111300 | 47172088500 | 344500 | 345000 | 345000 | 344500 | 205 |
| 454 | 20240905 | 111200 | 47101420000 | 345000 | 345000 | 345000 | 344500 | 294 |
| 455 | 20240905 | 111100 | 47000096500 | 344500 | 344000 | 345000 | 344000 | 2038 |
| 456 | 20240905 | 111000 | 46297951500 | 344500 | 344500 | 344500 | 344000 | 745 |
| 457 | 20240905 | 110900 | 46041558500 | 344500 | 345000 | 345500 | 344000 | 2358 |
| 458 | 20240905 | 110800 | 45228635500 | 345500 | 345000 | 345500 | 345000 | 359 |
| 459 | 20240905 | 110700 | 45104742000 | 345500 | 345500 | 346000 | 345000 | 914 |
| 460 | 20240905 | 110600 | 44789002000 | 346000 | 346000 | 346000 | 345500 | 345 |
| 461 | 20240905 | 110500 | 44669768500 | 345500 | 346000 | 346000 | 345500 | 255 |
| 462 | 20240905 | 110400 | 44581625000 | 346000 | 345500 | 346000 | 345500 | 340 |
| 463 | 20240905 | 110300 | 44464071500 | 346000 | 346000 | 346000 | 345500 | 442 |
| 464 | 20240905 | 110200 | 44311176000 | 346000 | 346000 | 346500 | 346000 | 291 |
| 465 | 20240905 | 110100 | 44210450000 | 346000 | 346000 | 346500 | 346000 | 309 |
| 466 | 20240905 | 110000 | 44103484500 | 346500 | 346500 | 346500 | 346000 | 181 |
| 467 | 20240905 | 105900 | 44040809500 | 346500 | 346500 | 347000 | 346000 | 165 |
| 468 | 20240905 | 105800 | 43983638000 | 346500 | 346500 | 347500 | 346000 | 2256 |
| 469 | 20240905 | 105700 | 43201683000 | 347000 | 346500 | 347000 | 346500 | 143 |
| 470 | 20240905 | 105600 | 43152105500 | 346500 | 347000 | 347000 | 346500 | 152 |
| 471 | 20240905 | 105500 | 43099409500 | 347000 | 346500 | 347000 | 346500 | 303 |
| 472 | 20240905 | 105400 | 42994380500 | 346500 | 347000 | 347000 | 346500 | 325 |
| 473 | 20240905 | 105300 | 42881714000 | 346500 | 347000 | 347000 | 346500 | 232 |
| 474 | 20240905 | 105200 | 42801303500 | 346500 | 347500 | 347500 | 346500 | 1892 |
| 475 | 20240905 | 105100 | 42144871500 | 347500 | 347000 | 347500 | 347000 | 505 |
| 476 | 20240905 | 105000 | 41969572000 | 347500 | 347000 | 347500 | 347000 | 179 |
| 477 | 20240905 | 104900 | 41907420000 | 347000 | 347500 | 348000 | 347000 | 751 |
| 478 | 20240905 | 104800 | 41646535500 | 347500 | 348000 | 348000 | 347500 | 393 |
| 479 | 20240905 | 104700 | 41509912500 | 348000 | 348000 | 348500 | 347500 | 695 |
| 480 | 20240905 | 104600 | 41268113500 | 348500 | 348500 | 348500 | 348000 | 245 |
| 481 | 20240905 | 104500 | 41182824000 | 348500 | 349000 | 349000 | 348500 | 320 |
| 482 | 20240905 | 104400 | 41071257000 | 349000 | 349000 | 349000 | 348500 | 139 |
| 483 | 20240905 | 104300 | 41022793500 | 348500 | 348500 | 349000 | 348500 | 154 |
| 484 | 20240905 | 104200 | 40969072000 | 348500 | 348500 | 349000 | 348000 | 334 |
| 485 | 20240905 | 104100 | 40852663500 | 348500 | 348000 | 348500 | 348000 | 100 |
| 486 | 20240905 | 104000 | 40817825500 | 348000 | 348500 | 348500 | 348000 | 194 |
| 487 | 20240905 | 103900 | 40750284000 | 348500 | 348500 | 348500 | 348000 | 266 |
| 488 | 20240905 | 103800 | 40657662000 | 348500 | 348000 | 348500 | 348000 | 243 |
| 489 | 20240905 | 103700 | 40573054500 | 348500 | 348500 | 348500 | 348000 | 107 |
| 490 | 20240905 | 103600 | 40535787000 | 348500 | 348500 | 348500 | 348000 | 96 |
| 491 | 20240905 | 103500 | 40502343500 | 348500 | 348500 | 348500 | 348000 | 612 |
| 492 | 20240905 | 103400 | 40289164500 | 348500 | 348500 | 348500 | 348000 | 208 |
| 493 | 20240905 | 103300 | 40216707000 | 348000 | 348000 | 348000 | 347500 | 291 |
| 494 | 20240905 | 103200 | 40115459000 | 348000 | 347500 | 348000 | 347500 | 399 |
| 495 | 20240905 | 103100 | 39976755000 | 347500 | 347000 | 348000 | 347000 | 819 |
| 496 | 20240905 | 103000 | 39692127000 | 347500 | 347000 | 347500 | 347000 | 345 |
| 497 | 20240905 | 102900 | 39572375000 | 347000 | 347000 | 347500 | 347000 | 497 |
| 498 | 20240905 | 102800 | 39399890000 | 347000 | 347500 | 347500 | 347000 | 211 |
| 499 | 20240905 | 102700 | 39326638500 | 347000 | 347500 | 347500 | 347000 | 150 |
| 500 | 20240905 | 102600 | 39274564000 | 347500 | 347500 | 348000 | 347000 | 620 |
| 501 | 20240905 | 102500 | 39059125000 | 347500 | 348000 | 348000 | 347500 | 517 |
| 502 | 20240905 | 102400 | 38879419500 | 348000 | 347500 | 348000 | 347500 | 121 |
| 503 | 20240905 | 102300 | 38837345000 | 348000 | 347500 | 348000 | 347500 | 433 |
| 504 | 20240905 | 102200 | 38686813000 | 347500 | 348000 | 348000 | 347500 | 110 |
| 505 | 20240905 | 102100 | 38648552000 | 347500 | 347500 | 348000 | 347500 | 380 |
| 506 | 20240905 | 102000 | 38516492500 | 347500 | 347500 | 348000 | 347500 | 329 |
| 507 | 20240905 | 101900 | 38402141500 | 347500 | 347000 | 348000 | 347000 | 344 |
| 508 | 20240905 | 101800 | 38282599000 | 347500 | 347000 | 347500 | 347000 | 841 |
| 509 | 20240905 | 101700 | 37990711500 | 347000 | 347500 | 348000 | 347000 | 258 |
| 510 | 20240905 | 101600 | 37901058000 | 347500 | 347500 | 348000 | 347500 | 326 |
| 511 | 20240905 | 101500 | 37787711000 | 348000 | 348000 | 348000 | 347500 | 656 |
| 512 | 20240905 | 101400 | 37559686000 | 347500 | 348500 | 348500 | 347500 | 2942 |
| 513 | 20240905 | 101300 | 36535401500 | 348500 | 349500 | 349500 | 348500 | 865 |
| 514 | 20240905 | 101200 | 36233537000 | 349500 | 349500 | 350000 | 349000 | 262 |
| 515 | 20240905 | 101100 | 36141980000 | 350000 | 350000 | 350000 | 349500 | 429 |
| 516 | 20240905 | 101000 | 35992025000 | 350000 | 350000 | 350000 | 349500 | 48 |
| 517 | 20240905 | 100900 | 35975227500 | 350000 | 349500 | 350000 | 349000 | 318 |
| 518 | 20240905 | 100800 | 35864019500 | 350000 | 350000 | 350000 | 349000 | 522 |
| 519 | 20240905 | 100700 | 35681558000 | 350000 | 350000 | 350500 | 349500 | 297 |
| 520 | 20240905 | 100600 | 35577606500 | 350000 | 349500 | 350500 | 349500 | 764 |
| 521 | 20240905 | 100500 | 35310188000 | 350000 | 350000 | 350000 | 349500 | 81 |
| 522 | 20240905 | 100400 | 35281848000 | 350000 | 350000 | 350500 | 349500 | 261 |
| 523 | 20240905 | 100300 | 35190533000 | 350000 | 350000 | 350500 | 350000 | 212 |
| 524 | 20240905 | 100200 | 35116320500 | 350000 | 350500 | 350500 | 350000 | 148 |
| 525 | 20240905 | 100100 | 35064489000 | 350000 | 350000 | 350500 | 349500 | 556 |
| 526 | 20240905 | 100000 | 34869823000 | 350000 | 351000 | 351000 | 350000 | 234 |
| 527 | 20240905 | 095900 | 34787866000 | 351000 | 351000 | 351000 | 350500 | 115 |
| 528 | 20240905 | 095800 | 34747531000 | 350500 | 351000 | 351500 | 350500 | 186 |
| 529 | 20240905 | 095700 | 34682226500 | 351000 | 351000 | 351500 | 351000 | 243 |
| 530 | 20240905 | 095600 | 34596905000 | 351000 | 351000 | 351500 | 351000 | 477 |
| 531 | 20240905 | 095500 | 34429452500 | 351500 | 351000 | 351500 | 351000 | 165 |
| 532 | 20240905 | 095400 | 34371488500 | 351000 | 350500 | 351500 | 350000 | 884 |
| 533 | 20240905 | 095300 | 34061121500 | 350500 | 351000 | 351500 | 350000 | 1320 |
| 534 | 20240905 | 095200 | 33598239500 | 351500 | 351000 | 351500 | 351000 | 889 |
| 535 | 20240905 | 095100 | 33285850000 | 351000 | 350500 | 351500 | 350500 | 1146 |
| 536 | 20240905 | 095000 | 32883593000 | 351000 | 351000 | 351000 | 350500 | 745 |
| 537 | 20240905 | 094900 | 32622125500 | 350500 | 350000 | 351000 | 349500 | 1962 |
| 538 | 20240905 | 094800 | 31935128500 | 350000 | 350500 | 350500 | 350000 | 279 |
| 539 | 20240905 | 094700 | 31837406500 | 350500 | 350500 | 351000 | 350000 | 467 |
| 540 | 20240905 | 094600 | 31673791500 | 350500 | 351000 | 351000 | 350500 | 197 |
| 541 | 20240905 | 094500 | 31604698500 | 351000 | 350500 | 351500 | 350500 | 1002 |
| 542 | 20240905 | 094400 | 31253075000 | 350500 | 350500 | 351000 | 350000 | 584 |
| 543 | 20240905 | 094300 | 31048300000 | 350500 | 350000 | 351000 | 350000 | 655 |
| 544 | 20240905 | 094200 | 30818843500 | 350500 | 350500 | 350500 | 350000 | 691 |
| 545 | 20240905 | 094100 | 30576692500 | 350000 | 351000 | 351000 | 350000 | 1907 |
| 546 | 20240905 | 094000 | 29908023500 | 351000 | 351500 | 351500 | 351000 | 1548 |
| 547 | 20240905 | 093900 | 29364062500 | 351500 | 350500 | 351500 | 350500 | 1594 |
| 548 | 20240905 | 093800 | 28804677500 | 350500 | 351000 | 351000 | 350500 | 470 |
| 549 | 20240905 | 093700 | 28639740000 | 350500 | 350500 | 351000 | 350500 | 1038 |
| 550 | 20240905 | 093600 | 28275762500 | 350500 | 349500 | 350500 | 349500 | 2619 |
| 551 | 20240905 | 093500 | 27359312500 | 349000 | 349500 | 350000 | 349000 | 1891 |
| 552 | 20240905 | 093400 | 26698363000 | 349500 | 349500 | 349500 | 349000 | 688 |
| 553 | 20240905 | 093300 | 26457935500 | 349000 | 350000 | 350000 | 349000 | 1338 |
| 554 | 20240905 | 093200 | 25990007500 | 350000 | 349500 | 350000 | 349500 | 1595 |
| 555 | 20240905 | 093100 | 25431871500 | 349500 | 348500 | 350000 | 348500 | 2526 |
| 556 | 20240905 | 093000 | 24549970500 | 348500 | 348500 | 349000 | 348000 | 1067 |
| 557 | 20240905 | 092900 | 24178132500 | 348500 | 348500 | 349000 | 348500 | 526 |
| 558 | 20240905 | 092800 | 23994750000 | 348500 | 348500 | 349000 | 348000 | 307 |
| 559 | 20240905 | 092700 | 23887697500 | 348500 | 348500 | 349000 | 348000 | 581 |
| 560 | 20240905 | 092600 | 23685225000 | 348500 | 349000 | 349000 | 348000 | 3075 |
| 561 | 20240905 | 092500 | 22613391500 | 349000 | 348500 | 349000 | 348000 | 899 |
| 562 | 20240905 | 092400 | 22299822500 | 348500 | 349000 | 349000 | 347500 | 1003 |
| 563 | 20240905 | 092300 | 21950801500 | 349000 | 348000 | 349000 | 348000 | 1074 |
| 564 | 20240905 | 092200 | 21576579000 | 348000 | 347000 | 348000 | 347000 | 1081 |
| 565 | 20240905 | 092100 | 21201137000 | 347500 | 347000 | 347500 | 346500 | 187 |
| 566 | 20240905 | 092000 | 21136238000 | 347000 | 347000 | 347000 | 346500 | 447 |
| 567 | 20240905 | 091900 | 20981141500 | 347000 | 346000 | 347000 | 345500 | 1129 |
| 568 | 20240905 | 091800 | 20590361000 | 345500 | 346000 | 347000 | 345500 | 1985 |
| 569 | 20240905 | 091700 | 19902742000 | 346000 | 345500 | 346500 | 344500 | 2504 |
| 570 | 20240905 | 091600 | 19038244000 | 345500 | 345500 | 345500 | 344500 | 1970 |
| 571 | 20240905 | 091500 | 18357875500 | 345000 | 344000 | 345500 | 343500 | 5867 |
| 572 | 20240905 | 091400 | 16338803500 | 344000 | 345000 | 345500 | 343500 | 4612 |
| 573 | 20240905 | 091300 | 14749967500 | 345000 | 345500 | 345500 | 345000 | 1199 |
| 574 | 20240905 | 091200 | 14335960500 | 345500 | 345500 | 346000 | 345500 | 543 |
| 575 | 20240905 | 091100 | 14148327500 | 345500 | 345500 | 346000 | 345500 | 921 |
| 576 | 20240905 | 091000 | 13829952000 | 345500 | 346000 | 346500 | 345500 | 1952 |
| 577 | 20240905 | 090900 | 13154861000 | 345500 | 346500 | 346500 | 345000 | 4736 |
| 578 | 20240905 | 090800 | 11516965000 | 347000 | 347000 | 347000 | 346500 | 1551 |
| 579 | 20240905 | 090700 | 10979095000 | 347000 | 347000 | 347000 | 346000 | 3637 |
| 580 | 20240905 | 090600 | 9718636000 | 347000 | 348000 | 348500 | 346500 | 3343 |
| 581 | 20240905 | 090500 | 8557765500 | 348000 | 348500 | 349500 | 347500 | 2400 |
| 582 | 20240905 | 090400 | 7721508500 | 348000 | 347500 | 348500 | 347000 | 3162 |
| 583 | 20240905 | 090300 | 6622013500 | 347500 | 346500 | 348000 | 346000 | 1265 |
| 584 | 20240905 | 090200 | 6182903500 | 346500 | 348000 | 348000 | 346000 | 4296 |
| 585 | 20240905 | 090100 | 4693031000 | 348000 | 349500 | 350000 | 347500 | 5262 |
| 586 | 20240905 | 090000 | 2858653500 | 350000 | 349000 | 350000 | 348500 | 8101 |