41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 205400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 3 | 20240903 | 205300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 4 | 20240903 | 205200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 5 | 20240903 | 205100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 6 | 20240903 | 205000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 7 | 20240903 | 204900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 8 | 20240903 | 204800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 9 | 20240903 | 204700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 10 | 20240903 | 204600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 11 | 20240903 | 204500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 12 | 20240903 | 204400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 13 | 20240903 | 204300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 14 | 20240903 | 204200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 15 | 20240903 | 204100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 16 | 20240903 | 204000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 17 | 20240903 | 203900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 18 | 20240903 | 203800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 19 | 20240903 | 203700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 20 | 20240903 | 203600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 21 | 20240903 | 203500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 22 | 20240903 | 203400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 23 | 20240903 | 203300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 24 | 20240903 | 203200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 25 | 20240903 | 203100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 26 | 20240903 | 203000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 27 | 20240903 | 202900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 28 | 20240903 | 202800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 29 | 20240903 | 202700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 30 | 20240903 | 202600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 31 | 20240903 | 202500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 32 | 20240903 | 202400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 33 | 20240903 | 202300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 34 | 20240903 | 202200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 35 | 20240903 | 202100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 36 | 20240903 | 202000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 37 | 20240903 | 201900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 38 | 20240903 | 201800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 39 | 20240903 | 201700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 40 | 20240903 | 201600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 41 | 20240903 | 201500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 42 | 20240903 | 201400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 43 | 20240903 | 201300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 44 | 20240903 | 201200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 45 | 20240903 | 201100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 46 | 20240903 | 201000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 47 | 20240903 | 200900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 48 | 20240903 | 200800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 49 | 20240903 | 200700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 50 | 20240903 | 200600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 51 | 20240903 | 200500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 52 | 20240903 | 200400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 53 | 20240903 | 200300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 54 | 20240903 | 200200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 55 | 20240903 | 200100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 56 | 20240903 | 200000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 57 | 20240903 | 195900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 58 | 20240903 | 195800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 59 | 20240903 | 195700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 60 | 20240903 | 195600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 61 | 20240903 | 195500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 62 | 20240903 | 195400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 63 | 20240903 | 195300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 64 | 20240903 | 195200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 65 | 20240903 | 195100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 66 | 20240903 | 195000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 67 | 20240903 | 194900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 68 | 20240903 | 194800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 69 | 20240903 | 194700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 70 | 20240903 | 194600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 71 | 20240903 | 194500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 72 | 20240903 | 194400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 73 | 20240903 | 194300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 74 | 20240903 | 194200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 75 | 20240903 | 194100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 76 | 20240903 | 194000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 77 | 20240903 | 193900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 78 | 20240903 | 193800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 79 | 20240903 | 193700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 80 | 20240903 | 193600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 81 | 20240903 | 193500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 82 | 20240903 | 193400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 83 | 20240903 | 193300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 84 | 20240903 | 193200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 85 | 20240903 | 193100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 86 | 20240903 | 193000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 87 | 20240903 | 192900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 88 | 20240903 | 192800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 89 | 20240903 | 192700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 90 | 20240903 | 192600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 91 | 20240903 | 192500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 92 | 20240903 | 192400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 93 | 20240903 | 192300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 94 | 20240903 | 192200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 95 | 20240903 | 192100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 96 | 20240903 | 192000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 97 | 20240903 | 191900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 98 | 20240903 | 191800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 99 | 20240903 | 191700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 100 | 20240903 | 191600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 101 | 20240903 | 191500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 102 | 20240903 | 191400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 103 | 20240903 | 191300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 104 | 20240903 | 191200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 105 | 20240903 | 191100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 106 | 20240903 | 191000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 107 | 20240903 | 190900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 108 | 20240903 | 190800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 109 | 20240903 | 190700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 110 | 20240903 | 190600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 111 | 20240903 | 190500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 112 | 20240903 | 190400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 113 | 20240903 | 190300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 114 | 20240903 | 190200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 115 | 20240903 | 190100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 116 | 20240903 | 190000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 117 | 20240903 | 185900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 118 | 20240903 | 185800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 119 | 20240903 | 185700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 120 | 20240903 | 185600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 121 | 20240903 | 185500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 122 | 20240903 | 185400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 123 | 20240903 | 185300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 124 | 20240903 | 185200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 125 | 20240903 | 185100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 126 | 20240903 | 185000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 127 | 20240903 | 184900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 128 | 20240903 | 184800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 129 | 20240903 | 184700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 130 | 20240903 | 184600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 131 | 20240903 | 184500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 132 | 20240903 | 184400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 133 | 20240903 | 184300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 134 | 20240903 | 184200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 135 | 20240903 | 184100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 136 | 20240903 | 184000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 137 | 20240903 | 183900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 138 | 20240903 | 183800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 139 | 20240903 | 183700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 140 | 20240903 | 183600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 141 | 20240903 | 183500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 142 | 20240903 | 183400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 143 | 20240903 | 183300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 144 | 20240903 | 183200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 145 | 20240903 | 183100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 146 | 20240903 | 183000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 147 | 20240903 | 182900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 148 | 20240903 | 182800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 149 | 20240903 | 182700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 150 | 20240903 | 182600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 151 | 20240903 | 182500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 152 | 20240903 | 182400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 153 | 20240903 | 182300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 154 | 20240903 | 182200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 155 | 20240903 | 182100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 156 | 20240903 | 182000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 157 | 20240903 | 181900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 158 | 20240903 | 181800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 159 | 20240903 | 181700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 160 | 20240903 | 181600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 161 | 20240903 | 181500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 162 | 20240903 | 181400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 163 | 20240903 | 181300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 164 | 20240903 | 181200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 165 | 20240903 | 181100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 166 | 20240903 | 181000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 167 | 20240903 | 180900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 168 | 20240903 | 180800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 169 | 20240903 | 180700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 170 | 20240903 | 180600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 171 | 20240903 | 180500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 172 | 20240903 | 180400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 173 | 20240903 | 180300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 174 | 20240903 | 180200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 175 | 20240903 | 180100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 176 | 20240903 | 180000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 177 | 20240903 | 175900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 178 | 20240903 | 175800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 179 | 20240903 | 175700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 180 | 20240903 | 175600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 181 | 20240903 | 175500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 182 | 20240903 | 175400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 183 | 20240903 | 175300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 184 | 20240903 | 175200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 185 | 20240903 | 175100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 186 | 20240903 | 175000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 187 | 20240903 | 174900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 188 | 20240903 | 174800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 189 | 20240903 | 174700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 190 | 20240903 | 174600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 191 | 20240903 | 174500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 192 | 20240903 | 174400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 193 | 20240903 | 174300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 194 | 20240903 | 174200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 195 | 20240903 | 174100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 196 | 20240903 | 174000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 197 | 20240903 | 173900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 198 | 20240903 | 173800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 199 | 20240903 | 173700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 200 | 20240903 | 173600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 201 | 20240903 | 173500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 202 | 20240903 | 173400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 203 | 20240903 | 173300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 204 | 20240903 | 173200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 205 | 20240903 | 173100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 206 | 20240903 | 173000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 207 | 20240903 | 172900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 208 | 20240903 | 172800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 209 | 20240903 | 172700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 210 | 20240903 | 172600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 211 | 20240903 | 172500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 212 | 20240903 | 172400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 213 | 20240903 | 172300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 214 | 20240903 | 172200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 215 | 20240903 | 172100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 216 | 20240903 | 172000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 217 | 20240903 | 171900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 218 | 20240903 | 171800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 219 | 20240903 | 171700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 220 | 20240903 | 171600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 221 | 20240903 | 171500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 222 | 20240903 | 171400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 223 | 20240903 | 171300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 224 | 20240903 | 171200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 225 | 20240903 | 171100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 226 | 20240903 | 171000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 227 | 20240903 | 170900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 228 | 20240903 | 170800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 229 | 20240903 | 170700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 230 | 20240903 | 170600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 231 | 20240903 | 170500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 232 | 20240903 | 170400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 233 | 20240903 | 170300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 234 | 20240903 | 170200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 235 | 20240903 | 170100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 236 | 20240903 | 170000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 237 | 20240903 | 165900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 238 | 20240903 | 165800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 239 | 20240903 | 165700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 240 | 20240903 | 165600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 241 | 20240903 | 165500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 242 | 20240903 | 165400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 243 | 20240903 | 165300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 244 | 20240903 | 165200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 245 | 20240903 | 165100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 246 | 20240903 | 165000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 247 | 20240903 | 164900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 248 | 20240903 | 164800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 249 | 20240903 | 164700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 250 | 20240903 | 164600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 251 | 20240903 | 164500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 252 | 20240903 | 164400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 253 | 20240903 | 164300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 254 | 20240903 | 164200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 255 | 20240903 | 164100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 256 | 20240903 | 164000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 257 | 20240903 | 163900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 258 | 20240903 | 163800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 259 | 20240903 | 163700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 260 | 20240903 | 163600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 261 | 20240903 | 163500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 262 | 20240903 | 163400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 263 | 20240903 | 163300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 264 | 20240903 | 163200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 265 | 20240903 | 163100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 266 | 20240903 | 163000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 267 | 20240903 | 162900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 268 | 20240903 | 162800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 269 | 20240903 | 162700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 270 | 20240903 | 162600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 271 | 20240903 | 162500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 272 | 20240903 | 162400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 273 | 20240903 | 162300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 274 | 20240903 | 162200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 275 | 20240903 | 162100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 276 | 20240903 | 162000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 277 | 20240903 | 161900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 278 | 20240903 | 161800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 279 | 20240903 | 161700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 280 | 20240903 | 161600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 281 | 20240903 | 161500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 282 | 20240903 | 161400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 283 | 20240903 | 161300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 284 | 20240903 | 161200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 285 | 20240903 | 161100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 286 | 20240903 | 161000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 287 | 20240903 | 160900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 288 | 20240903 | 160800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 289 | 20240903 | 160700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 290 | 20240903 | 160600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 291 | 20240903 | 160500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 292 | 20240903 | 160400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 293 | 20240903 | 160300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 294 | 20240903 | 160200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 295 | 20240903 | 160100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 296 | 20240903 | 160000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 297 | 20240903 | 155900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 298 | 20240903 | 155800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 299 | 20240903 | 155700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 300 | 20240903 | 155600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 301 | 20240903 | 155500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 302 | 20240903 | 155400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 303 | 20240903 | 155300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 304 | 20240903 | 155200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 305 | 20240903 | 155100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 306 | 20240903 | 155000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 307 | 20240903 | 154900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 308 | 20240903 | 154800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 309 | 20240903 | 154700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 310 | 20240903 | 154600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 311 | 20240903 | 154500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 312 | 20240903 | 154400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 313 | 20240903 | 154300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 314 | 20240903 | 154200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 315 | 20240903 | 154100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 316 | 20240903 | 154000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 317 | 20240903 | 153900 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 318 | 20240903 | 153800 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 319 | 20240903 | 153700 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 320 | 20240903 | 153600 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 321 | 20240903 | 153500 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 322 | 20240903 | 153400 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 323 | 20240903 | 153300 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 324 | 20240903 | 153200 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 325 | 20240903 | 153100 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 0 |
| 326 | 20240903 | 153000 | 73192885500 | 286500 | 286500 | 286500 | 286500 | 3281 |
| 327 | 20240903 | 152900 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 328 | 20240903 | 152800 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 329 | 20240903 | 152700 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 330 | 20240903 | 152600 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 331 | 20240903 | 152500 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 332 | 20240903 | 152400 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 333 | 20240903 | 152300 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 334 | 20240903 | 152200 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 335 | 20240903 | 152100 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 336 | 20240903 | 152000 | 72252879000 | 287000 | 287000 | 287000 | 287000 | 0 |
| 337 | 20240903 | 151900 | 72252879000 | 287000 | 287500 | 288000 | 286500 | 1284 |
| 338 | 20240903 | 151800 | 71884006500 | 287000 | 287500 | 288000 | 287000 | 852 |
| 339 | 20240903 | 151700 | 71639244500 | 288000 | 288500 | 288500 | 287500 | 1316 |
| 340 | 20240903 | 151600 | 71260424000 | 288500 | 288000 | 288500 | 288000 | 466 |
| 341 | 20240903 | 151500 | 71126093500 | 288000 | 288500 | 288500 | 288000 | 815 |
| 342 | 20240903 | 151400 | 70891125500 | 288000 | 288500 | 288500 | 288000 | 656 |
| 343 | 20240903 | 151300 | 70701928500 | 288000 | 288500 | 288500 | 288000 | 597 |
| 344 | 20240903 | 151200 | 70529783500 | 288000 | 288000 | 288500 | 287500 | 822 |
| 345 | 20240903 | 151100 | 70293034000 | 288000 | 288500 | 288500 | 288000 | 783 |
| 346 | 20240903 | 151000 | 70067311500 | 288500 | 288500 | 289000 | 288000 | 1084 |
| 347 | 20240903 | 150900 | 69754522500 | 289000 | 288500 | 289000 | 288000 | 1070 |
| 348 | 20240903 | 150800 | 69445851000 | 288000 | 288500 | 288500 | 287500 | 587 |
| 349 | 20240903 | 150700 | 69276599000 | 288500 | 287500 | 288500 | 287500 | 1124 |
| 350 | 20240903 | 150600 | 68952957000 | 287500 | 288500 | 289000 | 287500 | 528 |
| 351 | 20240903 | 150500 | 68800724500 | 288500 | 288500 | 289000 | 287500 | 1628 |
| 352 | 20240903 | 150400 | 68331168500 | 288500 | 288000 | 288500 | 287500 | 858 |
| 353 | 20240903 | 150300 | 68084110000 | 288000 | 288000 | 288500 | 288000 | 844 |
| 354 | 20240903 | 150200 | 67840846500 | 288000 | 288000 | 288000 | 287000 | 1216 |
| 355 | 20240903 | 150100 | 67490838500 | 288000 | 287500 | 288000 | 287000 | 818 |
| 356 | 20240903 | 150000 | 67255548000 | 287000 | 288500 | 288500 | 287000 | 1660 |
| 357 | 20240903 | 145900 | 66777817500 | 288500 | 289000 | 289500 | 288000 | 1470 |
| 358 | 20240903 | 145800 | 66353775000 | 289000 | 289000 | 289500 | 288000 | 2593 |
| 359 | 20240903 | 145700 | 65604461000 | 289000 | 289000 | 289000 | 288000 | 2616 |
| 360 | 20240903 | 145600 | 64848917000 | 288500 | 287500 | 289000 | 287000 | 3172 |
| 361 | 20240903 | 145500 | 63935244000 | 287500 | 287000 | 288000 | 286500 | 2459 |
| 362 | 20240903 | 145400 | 63228147000 | 287000 | 287000 | 287000 | 286000 | 934 |
| 363 | 20240903 | 145300 | 62960348500 | 287000 | 287000 | 287500 | 286500 | 1360 |
| 364 | 20240903 | 145200 | 62569953000 | 286500 | 286500 | 287500 | 286500 | 1381 |
| 365 | 20240903 | 145100 | 62173639500 | 286500 | 286000 | 287000 | 285500 | 1158 |
| 366 | 20240903 | 145000 | 61842203000 | 286000 | 286000 | 287500 | 285500 | 3186 |
| 367 | 20240903 | 144900 | 60928635000 | 286000 | 286500 | 286500 | 285500 | 1043 |
| 368 | 20240903 | 144800 | 60630342000 | 286500 | 286000 | 286500 | 285500 | 2594 |
| 369 | 20240903 | 144700 | 59888024500 | 286000 | 285500 | 286000 | 285500 | 470 |
| 370 | 20240903 | 144600 | 59753675000 | 285500 | 285000 | 286000 | 285000 | 1397 |
| 371 | 20240903 | 144500 | 59354507500 | 285500 | 285000 | 285500 | 284500 | 1190 |
| 372 | 20240903 | 144400 | 59014876000 | 285000 | 285000 | 285000 | 284500 | 1246 |
| 373 | 20240903 | 144300 | 58659925000 | 285000 | 283500 | 285000 | 283500 | 776 |
| 374 | 20240903 | 144200 | 58439106000 | 284000 | 284000 | 284000 | 283000 | 782 |
| 375 | 20240903 | 144100 | 58217279500 | 284000 | 285000 | 285500 | 283500 | 1099 |
| 376 | 20240903 | 144000 | 57904718500 | 285000 | 285000 | 285500 | 284500 | 852 |
| 377 | 20240903 | 143900 | 57661820000 | 285000 | 284500 | 286000 | 284500 | 1300 |
| 378 | 20240903 | 143800 | 57290899000 | 285500 | 285000 | 285500 | 284500 | 2549 |
| 379 | 20240903 | 143700 | 56563689500 | 285000 | 285000 | 285000 | 284000 | 1077 |
| 380 | 20240903 | 143600 | 56257033500 | 285000 | 285000 | 285500 | 284000 | 1182 |
| 381 | 20240903 | 143500 | 55920411500 | 285000 | 284000 | 285500 | 283500 | 2066 |
| 382 | 20240903 | 143400 | 55331885000 | 284000 | 283500 | 285500 | 283000 | 8243 |
| 383 | 20240903 | 143300 | 52986565500 | 283500 | 282000 | 283500 | 282000 | 1244 |
| 384 | 20240903 | 143200 | 52634467500 | 282500 | 282500 | 283000 | 282000 | 587 |
| 385 | 20240903 | 143100 | 52468636000 | 282500 | 282500 | 282500 | 282000 | 473 |
| 386 | 20240903 | 143000 | 52335041500 | 282500 | 282000 | 282500 | 281500 | 361 |
| 387 | 20240903 | 142900 | 52233146000 | 282000 | 282000 | 282500 | 281500 | 1116 |
| 388 | 20240903 | 142800 | 51918435000 | 281500 | 282000 | 282000 | 281500 | 224 |
| 389 | 20240903 | 142700 | 51855296000 | 282000 | 281500 | 282000 | 281500 | 153 |
| 390 | 20240903 | 142600 | 51812176500 | 282000 | 282000 | 282000 | 281500 | 234 |
| 391 | 20240903 | 142500 | 51746235500 | 282000 | 281500 | 282000 | 281500 | 329 |
| 392 | 20240903 | 142400 | 51653467500 | 282000 | 281500 | 282000 | 281500 | 291 |
| 393 | 20240903 | 142300 | 51571451000 | 282000 | 282000 | 282000 | 281500 | 560 |
| 394 | 20240903 | 142200 | 51413556000 | 282000 | 282500 | 283000 | 281500 | 677 |
| 395 | 20240903 | 142100 | 51222347500 | 283000 | 283000 | 283000 | 282500 | 1566 |
| 396 | 20240903 | 142000 | 50779217000 | 283000 | 282000 | 283000 | 281000 | 2862 |
| 397 | 20240903 | 141900 | 49971339500 | 281500 | 281500 | 282000 | 281500 | 295 |
| 398 | 20240903 | 141800 | 49888221000 | 282000 | 282500 | 282500 | 281000 | 872 |
| 399 | 20240903 | 141700 | 49642455500 | 282500 | 281500 | 282500 | 281500 | 1384 |
| 400 | 20240903 | 141600 | 49252226500 | 281000 | 281000 | 281500 | 280500 | 466 |
| 401 | 20240903 | 141500 | 49121147500 | 281000 | 281000 | 281000 | 280500 | 256 |
| 402 | 20240903 | 141400 | 49049215000 | 281000 | 280500 | 281000 | 280000 | 473 |
| 403 | 20240903 | 141300 | 48916437000 | 280500 | 279500 | 280500 | 279000 | 543 |
| 404 | 20240903 | 141200 | 48764490500 | 279500 | 279000 | 279500 | 279000 | 352 |
| 405 | 20240903 | 141100 | 48666234500 | 279000 | 280000 | 280000 | 279000 | 584 |
| 406 | 20240903 | 141000 | 48503051500 | 280000 | 279500 | 280000 | 278500 | 911 |
| 407 | 20240903 | 140900 | 48248858000 | 279500 | 279500 | 279500 | 278500 | 1049 |
| 408 | 20240903 | 140800 | 47956058500 | 279500 | 279500 | 280500 | 279000 | 1018 |
| 409 | 20240903 | 140700 | 47671576000 | 279500 | 281000 | 281000 | 279500 | 492 |
| 410 | 20240903 | 140600 | 47533688500 | 281000 | 281000 | 281500 | 280500 | 303 |
| 411 | 20240903 | 140500 | 47448540500 | 281000 | 281000 | 281000 | 280000 | 429 |
| 412 | 20240903 | 140400 | 47328161500 | 281000 | 280500 | 281000 | 280000 | 877 |
| 413 | 20240903 | 140300 | 47082008500 | 280500 | 281000 | 281000 | 280000 | 570 |
| 414 | 20240903 | 140200 | 46922299000 | 280500 | 282000 | 282500 | 280500 | 1774 |
| 415 | 20240903 | 140100 | 46423449000 | 282000 | 282500 | 282500 | 282000 | 362 |
| 416 | 20240903 | 140000 | 46321234000 | 282500 | 282000 | 282500 | 282000 | 494 |
| 417 | 20240903 | 135900 | 46181747000 | 282500 | 282500 | 282500 | 282000 | 1120 |
| 418 | 20240903 | 135800 | 45865765500 | 282500 | 282500 | 282500 | 282000 | 612 |
| 419 | 20240903 | 135700 | 45692901000 | 282500 | 282500 | 282500 | 282000 | 460 |
| 420 | 20240903 | 135600 | 45563006500 | 282000 | 282500 | 282500 | 282000 | 480 |
| 421 | 20240903 | 135500 | 45427449500 | 282500 | 281500 | 282500 | 281000 | 1689 |
| 422 | 20240903 | 135400 | 44951329500 | 281000 | 281500 | 281500 | 281000 | 547 |
| 423 | 20240903 | 135300 | 44797509500 | 281500 | 282000 | 282000 | 281000 | 447 |
| 424 | 20240903 | 135200 | 44671662000 | 282000 | 281500 | 282000 | 281000 | 336 |
| 425 | 20240903 | 135100 | 44577062000 | 282000 | 281000 | 282000 | 281000 | 290 |
| 426 | 20240903 | 135000 | 44495388500 | 282000 | 282000 | 282000 | 281000 | 1101 |
| 427 | 20240903 | 134900 | 44185638500 | 282000 | 281500 | 282000 | 281500 | 590 |
| 428 | 20240903 | 134800 | 44019412000 | 282000 | 282000 | 282000 | 281500 | 422 |
| 429 | 20240903 | 134700 | 43900487500 | 282000 | 282500 | 282500 | 281500 | 1156 |
| 430 | 20240903 | 134600 | 43574550500 | 282500 | 282500 | 282500 | 281500 | 712 |
| 431 | 20240903 | 134500 | 43373669500 | 282000 | 282000 | 282500 | 281500 | 420 |
| 432 | 20240903 | 134400 | 43255147000 | 282000 | 282000 | 282500 | 281500 | 771 |
| 433 | 20240903 | 134300 | 43037856000 | 282000 | 282500 | 282500 | 281500 | 698 |
| 434 | 20240903 | 134200 | 42841161000 | 282500 | 284000 | 284000 | 281000 | 2952 |
| 435 | 20240903 | 134100 | 42006482500 | 283500 | 284000 | 285000 | 283500 | 3053 |
| 436 | 20240903 | 134000 | 41138537500 | 284000 | 282500 | 284000 | 282000 | 4241 |
| 437 | 20240903 | 133900 | 39937617000 | 282500 | 282000 | 282500 | 281500 | 1703 |
| 438 | 20240903 | 133800 | 39456877500 | 282500 | 282000 | 282500 | 281500 | 4442 |
| 439 | 20240903 | 133700 | 38203006000 | 282000 | 281500 | 282000 | 281000 | 2513 |
| 440 | 20240903 | 133600 | 37495735500 | 281000 | 280500 | 281500 | 280000 | 5064 |
| 441 | 20240903 | 133500 | 36073787500 | 280500 | 279500 | 280500 | 279500 | 5920 |
| 442 | 20240903 | 133400 | 34416495000 | 279500 | 278500 | 279500 | 278500 | 6250 |
| 443 | 20240903 | 133300 | 32672355500 | 278500 | 277000 | 278500 | 277000 | 3681 |
| 444 | 20240903 | 133200 | 31650574000 | 277000 | 277000 | 277000 | 277000 | 116 |
| 445 | 20240903 | 133100 | 31618442000 | 277000 | 277000 | 277000 | 276000 | 311 |
| 446 | 20240903 | 133000 | 31532347500 | 277000 | 276500 | 277000 | 276000 | 258 |
| 447 | 20240903 | 132900 | 31460986500 | 276500 | 276500 | 276500 | 276000 | 313 |
| 448 | 20240903 | 132800 | 31374576000 | 276500 | 276500 | 276500 | 276000 | 463 |
| 449 | 20240903 | 132700 | 31246560000 | 276500 | 276500 | 277000 | 276000 | 234 |
| 450 | 20240903 | 132600 | 31181826500 | 277000 | 276500 | 277000 | 276000 | 299 |
| 451 | 20240903 | 132500 | 31099118000 | 276000 | 276500 | 276500 | 275500 | 248 |
| 452 | 20240903 | 132400 | 31030628000 | 276500 | 276000 | 276500 | 275500 | 375 |
| 453 | 20240903 | 132300 | 30926991500 | 276500 | 276500 | 276500 | 275500 | 395 |
| 454 | 20240903 | 132200 | 30817841000 | 276000 | 276500 | 277000 | 276000 | 512 |
| 455 | 20240903 | 132100 | 30676336500 | 276500 | 276500 | 276500 | 276000 | 286 |
| 456 | 20240903 | 132000 | 30597264500 | 276500 | 276000 | 276500 | 276000 | 715 |
| 457 | 20240903 | 131900 | 30399809500 | 276000 | 275500 | 276000 | 275500 | 231 |
| 458 | 20240903 | 131800 | 30336156500 | 276000 | 275000 | 276000 | 274500 | 773 |
| 459 | 20240903 | 131700 | 30122968000 | 274500 | 275500 | 275500 | 274500 | 503 |
| 460 | 20240903 | 131600 | 29984686000 | 275500 | 274000 | 275500 | 273500 | 438 |
| 461 | 20240903 | 131500 | 29864413000 | 274000 | 273500 | 274000 | 273000 | 482 |
| 462 | 20240903 | 131400 | 29732603000 | 273500 | 272500 | 274500 | 272500 | 1986 |
| 463 | 20240903 | 131300 | 29190152500 | 272000 | 274000 | 274500 | 272000 | 1822 |
| 464 | 20240903 | 131200 | 28692404000 | 274500 | 275000 | 275000 | 274000 | 303 |
| 465 | 20240903 | 131100 | 28609273500 | 275000 | 274500 | 275000 | 274500 | 396 |
| 466 | 20240903 | 131000 | 28500456500 | 274500 | 273500 | 274500 | 273500 | 567 |
| 467 | 20240903 | 130900 | 28345232000 | 273500 | 274500 | 274500 | 273500 | 827 |
| 468 | 20240903 | 130800 | 28118706000 | 274500 | 274500 | 275000 | 274000 | 95 |
| 469 | 20240903 | 130700 | 28092633000 | 274000 | 274500 | 275000 | 274000 | 1108 |
| 470 | 20240903 | 130600 | 27788958500 | 275000 | 275000 | 275500 | 274500 | 157 |
| 471 | 20240903 | 130500 | 27745769000 | 275000 | 274500 | 275000 | 274000 | 159 |
| 472 | 20240903 | 130400 | 27702122000 | 274500 | 274500 | 275000 | 274000 | 161 |
| 473 | 20240903 | 130300 | 27657956000 | 274500 | 275500 | 275500 | 274500 | 130 |
| 474 | 20240903 | 130200 | 27622231500 | 275500 | 275500 | 276000 | 275500 | 40 |
| 475 | 20240903 | 130100 | 27611208000 | 275500 | 275000 | 276000 | 274500 | 165 |
| 476 | 20240903 | 130000 | 27565749000 | 275000 | 275000 | 275500 | 274500 | 354 |
| 477 | 20240903 | 125900 | 27468497000 | 274500 | 275500 | 275500 | 274500 | 243 |
| 478 | 20240903 | 125800 | 27401666500 | 275500 | 276000 | 276000 | 275000 | 828 |
| 479 | 20240903 | 125700 | 27173871000 | 276000 | 276000 | 276000 | 275500 | 258 |
| 480 | 20240903 | 125600 | 27102768000 | 276000 | 276500 | 276500 | 276000 | 242 |
| 481 | 20240903 | 125500 | 27035934000 | 276500 | 276000 | 276500 | 275500 | 113 |
| 482 | 20240903 | 125400 | 27004754500 | 276000 | 276000 | 276000 | 276000 | 70 |
| 483 | 20240903 | 125300 | 26985434500 | 276000 | 276000 | 276000 | 275500 | 102 |
| 484 | 20240903 | 125200 | 26957303500 | 276000 | 276500 | 276500 | 275500 | 64 |
| 485 | 20240903 | 125100 | 26939635500 | 276500 | 276000 | 277000 | 276000 | 239 |
| 486 | 20240903 | 125000 | 26873558500 | 276000 | 275500 | 276500 | 275500 | 124 |
| 487 | 20240903 | 124900 | 26839329500 | 276000 | 276000 | 276000 | 275500 | 87 |
| 488 | 20240903 | 124800 | 26815324500 | 276000 | 276000 | 276000 | 275500 | 68 |
| 489 | 20240903 | 124700 | 26796568500 | 276000 | 276000 | 276500 | 275500 | 63 |
| 490 | 20240903 | 124600 | 26779181000 | 276000 | 276500 | 277000 | 275500 | 274 |
| 491 | 20240903 | 124500 | 26703451000 | 276500 | 276000 | 276500 | 276000 | 103 |
| 492 | 20240903 | 124400 | 26674979500 | 276000 | 275500 | 276000 | 275000 | 157 |
| 493 | 20240903 | 124300 | 26631701500 | 275500 | 276000 | 276000 | 275500 | 172 |
| 494 | 20240903 | 124200 | 26584305500 | 275500 | 276000 | 276500 | 275500 | 59 |
| 495 | 20240903 | 124100 | 26568024000 | 275500 | 276000 | 276000 | 275500 | 298 |
| 496 | 20240903 | 124000 | 26485792000 | 276000 | 276000 | 276000 | 275500 | 287 |
| 497 | 20240903 | 123900 | 26406684500 | 276000 | 276000 | 276000 | 275500 | 100 |
| 498 | 20240903 | 123800 | 26379088000 | 276000 | 276000 | 276000 | 275500 | 78 |
| 499 | 20240903 | 123700 | 26357562000 | 276000 | 276000 | 276000 | 275500 | 27 |
| 500 | 20240903 | 123600 | 26350113500 | 276000 | 276500 | 276500 | 275500 | 177 |
| 501 | 20240903 | 123500 | 26301217500 | 276500 | 276000 | 276500 | 275500 | 156 |
| 502 | 20240903 | 123400 | 26258173000 | 276500 | 276500 | 276500 | 276000 | 221 |
| 503 | 20240903 | 123300 | 26197148000 | 276500 | 276000 | 276500 | 276000 | 154 |
| 504 | 20240903 | 123200 | 26154572500 | 276000 | 276500 | 276500 | 276000 | 112 |
| 505 | 20240903 | 123100 | 26123632500 | 276500 | 276500 | 277000 | 276000 | 180 |
| 506 | 20240903 | 123000 | 26073833000 | 276500 | 276500 | 277000 | 276000 | 173 |
| 507 | 20240903 | 122900 | 26025998000 | 276500 | 276500 | 277000 | 276000 | 145 |
| 508 | 20240903 | 122800 | 25985920500 | 276500 | 277000 | 277000 | 276000 | 168 |
| 509 | 20240903 | 122700 | 25939449500 | 276500 | 277000 | 277500 | 276500 | 104 |
| 510 | 20240903 | 122600 | 25910626000 | 277000 | 277500 | 277500 | 277000 | 232 |
| 511 | 20240903 | 122500 | 25846270000 | 277500 | 277000 | 277500 | 276500 | 124 |
| 512 | 20240903 | 122400 | 25811898000 | 277000 | 276500 | 277000 | 276500 | 204 |
| 513 | 20240903 | 122300 | 25755413500 | 277000 | 277500 | 277500 | 276500 | 184 |
| 514 | 20240903 | 122200 | 25704420000 | 277000 | 277500 | 277500 | 277000 | 44 |
| 515 | 20240903 | 122100 | 25692213500 | 277500 | 277500 | 277500 | 277000 | 213 |
| 516 | 20240903 | 122000 | 25633115500 | 277500 | 277500 | 277500 | 277000 | 226 |
| 517 | 20240903 | 121900 | 25570406000 | 278000 | 277500 | 278000 | 277500 | 75 |
| 518 | 20240903 | 121800 | 25549582000 | 278000 | 278500 | 278500 | 278000 | 128 |
| 519 | 20240903 | 121700 | 25513973500 | 278500 | 278000 | 278500 | 278000 | 240 |
| 520 | 20240903 | 121600 | 25447195000 | 278500 | 277500 | 278500 | 277500 | 284 |
| 521 | 20240903 | 121500 | 25368149500 | 278500 | 278000 | 278500 | 277500 | 201 |
| 522 | 20240903 | 121400 | 25312228000 | 278000 | 277500 | 278500 | 277500 | 561 |
| 523 | 20240903 | 121300 | 25156108500 | 277500 | 278500 | 278500 | 277000 | 149 |
| 524 | 20240903 | 121200 | 25114707000 | 278000 | 277500 | 278500 | 277000 | 2608 |
| 525 | 20240903 | 121100 | 24389688000 | 277500 | 277500 | 278000 | 277000 | 386 |
| 526 | 20240903 | 121000 | 24282547000 | 278000 | 277500 | 278000 | 277000 | 160 |
| 527 | 20240903 | 120900 | 24238118500 | 277500 | 278000 | 278000 | 277500 | 263 |
| 528 | 20240903 | 120800 | 24165105000 | 278000 | 277500 | 278000 | 277500 | 263 |
| 529 | 20240903 | 120700 | 24092104500 | 277500 | 277500 | 277500 | 276500 | 182 |
| 530 | 20240903 | 120600 | 24041669500 | 277500 | 277000 | 277500 | 276500 | 232 |
| 531 | 20240903 | 120500 | 23977318500 | 277000 | 277000 | 277000 | 276500 | 193 |
| 532 | 20240903 | 120400 | 23923860000 | 277000 | 276500 | 277000 | 276000 | 124 |
| 533 | 20240903 | 120300 | 23889554000 | 276500 | 276500 | 277000 | 276000 | 79 |
| 534 | 20240903 | 120200 | 23867716500 | 276500 | 276500 | 277000 | 276500 | 137 |
| 535 | 20240903 | 120100 | 23829806000 | 276500 | 276500 | 277000 | 276000 | 176 |
| 536 | 20240903 | 120000 | 23781098500 | 276500 | 276000 | 276500 | 276000 | 160 |
| 537 | 20240903 | 115900 | 23736891000 | 276000 | 276500 | 276500 | 276000 | 288 |
| 538 | 20240903 | 115800 | 23657391500 | 276500 | 277000 | 277000 | 276000 | 626 |
| 539 | 20240903 | 115700 | 23484298000 | 277000 | 277000 | 277000 | 276500 | 244 |
| 540 | 20240903 | 115600 | 23416772500 | 277000 | 277000 | 277500 | 276500 | 209 |
| 541 | 20240903 | 115500 | 23358796000 | 277000 | 277000 | 277500 | 276500 | 161 |
| 542 | 20240903 | 115400 | 23314200500 | 277000 | 277000 | 277000 | 276500 | 55 |
| 543 | 20240903 | 115300 | 23298966000 | 277000 | 277000 | 277500 | 277000 | 81 |
| 544 | 20240903 | 115200 | 23276525000 | 276500 | 277000 | 277500 | 276500 | 172 |
| 545 | 20240903 | 115100 | 23228881000 | 277000 | 277000 | 277000 | 276500 | 267 |
| 546 | 20240903 | 115000 | 23154962000 | 277000 | 277500 | 277500 | 277000 | 615 |
| 547 | 20240903 | 114900 | 22984598500 | 277500 | 277500 | 277500 | 277000 | 129 |
| 548 | 20240903 | 114800 | 22948816000 | 277000 | 277500 | 277500 | 277000 | 130 |
| 549 | 20240903 | 114700 | 22912769500 | 277500 | 277500 | 277500 | 277000 | 78 |
| 550 | 20240903 | 114600 | 22891145000 | 277500 | 277500 | 277500 | 277000 | 231 |
| 551 | 20240903 | 114500 | 22827068000 | 277500 | 277500 | 277500 | 277000 | 306 |
| 552 | 20240903 | 114400 | 22742255000 | 277500 | 277000 | 278000 | 277000 | 239 |
| 553 | 20240903 | 114300 | 22675937000 | 277000 | 277500 | 278000 | 277000 | 104 |
| 554 | 20240903 | 114200 | 22647073000 | 278000 | 277500 | 278000 | 277500 | 83 |
| 555 | 20240903 | 114100 | 22624005500 | 278000 | 277000 | 278000 | 277000 | 292 |
| 556 | 20240903 | 114000 | 22542838500 | 278000 | 277000 | 278000 | 277000 | 169 |
| 557 | 20240903 | 113900 | 22495963500 | 277000 | 277000 | 277500 | 276500 | 113 |
| 558 | 20240903 | 113800 | 22464649000 | 277000 | 277500 | 277500 | 277000 | 173 |
| 559 | 20240903 | 113700 | 22416709000 | 277000 | 278000 | 278000 | 277000 | 535 |
| 560 | 20240903 | 113600 | 22268193000 | 277500 | 278500 | 278500 | 277500 | 777 |
| 561 | 20240903 | 113500 | 22052056000 | 278000 | 277500 | 278500 | 277500 | 642 |
| 562 | 20240903 | 113400 | 21873583500 | 277500 | 278000 | 278000 | 277500 | 186 |
| 563 | 20240903 | 113300 | 21821905000 | 278000 | 277500 | 278000 | 277000 | 3532 |
| 564 | 20240903 | 113200 | 20840980000 | 277000 | 277000 | 277500 | 277000 | 1036 |
| 565 | 20240903 | 113100 | 20553979000 | 277000 | 277000 | 277000 | 276500 | 254 |
| 566 | 20240903 | 113000 | 20483627500 | 277000 | 277000 | 277000 | 276500 | 330 |
| 567 | 20240903 | 112900 | 20392245000 | 277000 | 276000 | 277000 | 276000 | 799 |
| 568 | 20240903 | 112800 | 20171312500 | 276000 | 276000 | 276500 | 275500 | 178 |
| 569 | 20240903 | 112700 | 20122180000 | 275500 | 276000 | 276500 | 275500 | 906 |
| 570 | 20240903 | 112600 | 19872126500 | 275500 | 275500 | 276000 | 275000 | 247 |
| 571 | 20240903 | 112500 | 19804045500 | 275500 | 275500 | 275500 | 275000 | 200 |
| 572 | 20240903 | 112400 | 19748975500 | 275000 | 275000 | 275500 | 275000 | 58 |
| 573 | 20240903 | 112300 | 19733001500 | 275500 | 274500 | 275500 | 274500 | 230 |
| 574 | 20240903 | 112200 | 19669745500 | 275500 | 275500 | 275500 | 274500 | 72 |
| 575 | 20240903 | 112100 | 19649933000 | 275000 | 275500 | 275500 | 275000 | 182 |
| 576 | 20240903 | 112000 | 19599816000 | 275500 | 274500 | 275500 | 274000 | 516 |
| 577 | 20240903 | 111900 | 19457952500 | 274000 | 275000 | 275000 | 274000 | 298 |
| 578 | 20240903 | 111800 | 19376131500 | 275000 | 275000 | 275500 | 275000 | 217 |
| 579 | 20240903 | 111700 | 19316439500 | 275000 | 275000 | 275500 | 275000 | 111 |
| 580 | 20240903 | 111600 | 19285883000 | 275000 | 276000 | 276000 | 275000 | 172 |
| 581 | 20240903 | 111500 | 19238466500 | 276000 | 275500 | 276000 | 275000 | 374 |
| 582 | 20240903 | 111400 | 19135407000 | 275500 | 275500 | 276000 | 275500 | 282 |
| 583 | 20240903 | 111300 | 19057691000 | 275500 | 276000 | 276500 | 275500 | 809 |
| 584 | 20240903 | 111200 | 18834448500 | 276000 | 276000 | 276000 | 275500 | 120 |
| 585 | 20240903 | 111100 | 18801334500 | 276000 | 275500 | 276500 | 275500 | 279 |
| 586 | 20240903 | 111000 | 18724354500 | 275500 | 276000 | 276500 | 275000 | 473 |
| 587 | 20240903 | 110900 | 18593992500 | 276000 | 276000 | 276500 | 275500 | 206 |
| 588 | 20240903 | 110800 | 18537140000 | 276000 | 276000 | 276000 | 275500 | 85 |
| 589 | 20240903 | 110700 | 18513689000 | 276000 | 276500 | 276500 | 275500 | 331 |
| 590 | 20240903 | 110600 | 18422319000 | 276500 | 276000 | 276500 | 276000 | 199 |
| 591 | 20240903 | 110500 | 18367328000 | 276000 | 275500 | 276000 | 275000 | 199 |
| 592 | 20240903 | 110400 | 18312474000 | 275500 | 276000 | 276000 | 275000 | 110 |
| 593 | 20240903 | 110300 | 18282160500 | 276000 | 275000 | 276000 | 275000 | 144 |
| 594 | 20240903 | 110200 | 18242477500 | 275000 | 275500 | 276000 | 275000 | 315 |
| 595 | 20240903 | 110100 | 18155694500 | 275500 | 276500 | 277000 | 275500 | 834 |
| 596 | 20240903 | 110000 | 17925286000 | 277000 | 277000 | 277000 | 276000 | 1250 |
| 597 | 20240903 | 105900 | 17579609000 | 277000 | 277000 | 277500 | 276500 | 1189 |
| 598 | 20240903 | 105800 | 17250252500 | 277500 | 276500 | 277500 | 276500 | 1075 |
| 599 | 20240903 | 105700 | 16952480500 | 277000 | 277000 | 277000 | 276500 | 762 |
| 600 | 20240903 | 105600 | 16741715500 | 277000 | 276500 | 277000 | 276000 | 686 |
| 601 | 20240903 | 105500 | 16551898000 | 276500 | 276000 | 276500 | 275500 | 311 |
| 602 | 20240903 | 105400 | 16465999500 | 276000 | 275500 | 276000 | 275500 | 292 |
| 603 | 20240903 | 105300 | 16385472000 | 276000 | 277000 | 277000 | 275500 | 430 |
| 604 | 20240903 | 105200 | 16266632500 | 277000 | 276000 | 277000 | 276000 | 521 |
| 605 | 20240903 | 105100 | 16122542000 | 276500 | 276500 | 276500 | 276000 | 722 |
| 606 | 20240903 | 105000 | 15922995500 | 276000 | 276000 | 276500 | 275500 | 1168 |
| 607 | 20240903 | 104900 | 15600451000 | 276000 | 276000 | 276000 | 275500 | 336 |
| 608 | 20240903 | 104800 | 15507719500 | 276000 | 275500 | 276500 | 275500 | 389 |
| 609 | 20240903 | 104700 | 15400338000 | 276000 | 276500 | 276500 | 275500 | 384 |
| 610 | 20240903 | 104600 | 15294246500 | 276500 | 276000 | 276500 | 276000 | 1172 |
| 611 | 20240903 | 104500 | 14970568000 | 276000 | 275000 | 276000 | 274500 | 784 |
| 612 | 20240903 | 104400 | 14754582500 | 275000 | 275000 | 275500 | 274500 | 504 |
| 613 | 20240903 | 104300 | 14615853500 | 275000 | 275500 | 276000 | 274500 | 1281 |
| 614 | 20240903 | 104200 | 14263204500 | 275500 | 276000 | 276000 | 275500 | 451 |
| 615 | 20240903 | 104100 | 14138777000 | 275500 | 274500 | 276000 | 274000 | 5310 |
| 616 | 20240903 | 104000 | 12678427500 | 274500 | 274000 | 274500 | 274000 | 600 |
| 617 | 20240903 | 103900 | 12513872500 | 274000 | 273500 | 274000 | 273500 | 834 |
| 618 | 20240903 | 103800 | 12285403000 | 274000 | 274000 | 274000 | 273500 | 165 |
| 619 | 20240903 | 103700 | 12240214500 | 273500 | 273500 | 274000 | 273000 | 643 |
| 620 | 20240903 | 103600 | 12064322000 | 273500 | 273000 | 273500 | 273000 | 244 |
| 621 | 20240903 | 103500 | 11997593500 | 273500 | 274000 | 274000 | 272500 | 545 |
| 622 | 20240903 | 103400 | 11848590000 | 274000 | 271500 | 274000 | 271500 | 3505 |
| 623 | 20240903 | 103300 | 10892272500 | 271500 | 271500 | 272000 | 271500 | 203 |
| 624 | 20240903 | 103200 | 10837130000 | 272000 | 272000 | 272000 | 271500 | 121 |
| 625 | 20240903 | 103100 | 10804230000 | 272000 | 272000 | 272500 | 271500 | 205 |
| 626 | 20240903 | 103000 | 10748472000 | 272000 | 272000 | 272500 | 272000 | 585 |
| 627 | 20240903 | 102900 | 10589327000 | 272500 | 272500 | 272500 | 272000 | 103 |
| 628 | 20240903 | 102800 | 10561284000 | 272500 | 273000 | 273000 | 272000 | 163 |
| 629 | 20240903 | 102700 | 10516859000 | 273000 | 273000 | 273000 | 272500 | 370 |
| 630 | 20240903 | 102600 | 10415935000 | 273000 | 273000 | 273000 | 272500 | 710 |
| 631 | 20240903 | 102500 | 10222165500 | 273000 | 272500 | 273000 | 272500 | 588 |
| 632 | 20240903 | 102400 | 10061857000 | 272500 | 273000 | 273000 | 272500 | 331 |
| 633 | 20240903 | 102300 | 9971595500 | 272500 | 272500 | 273000 | 272500 | 555 |
| 634 | 20240903 | 102200 | 9820321000 | 272500 | 271500 | 272500 | 271500 | 1857 |
| 635 | 20240903 | 102100 | 9314881500 | 271500 | 270500 | 272000 | 270500 | 2024 |
| 636 | 20240903 | 102000 | 8765880500 | 271000 | 271000 | 271000 | 270500 | 169 |
| 637 | 20240903 | 101900 | 8720093500 | 270500 | 270500 | 271000 | 270500 | 181 |
| 638 | 20240903 | 101800 | 8671050500 | 270500 | 271000 | 271000 | 270000 | 161 |
| 639 | 20240903 | 101700 | 8627467500 | 271000 | 270000 | 271000 | 270000 | 557 |
| 640 | 20240903 | 101600 | 8476808500 | 270000 | 268500 | 270500 | 268500 | 2132 |
| 641 | 20240903 | 101500 | 7901353500 | 269500 | 269000 | 269500 | 269000 | 71 |
| 642 | 20240903 | 101400 | 7882232500 | 269500 | 269000 | 269500 | 268500 | 99 |
| 643 | 20240903 | 101300 | 7855598500 | 269000 | 269500 | 269500 | 268500 | 282 |
| 644 | 20240903 | 101200 | 7779735500 | 269500 | 269500 | 269500 | 269000 | 53 |
| 645 | 20240903 | 101100 | 7765454500 | 269500 | 269500 | 269500 | 269000 | 307 |
| 646 | 20240903 | 101000 | 7682724000 | 269500 | 269500 | 269500 | 269000 | 438 |
| 647 | 20240903 | 100900 | 7564694000 | 269500 | 269500 | 269500 | 269000 | 123 |
| 648 | 20240903 | 100800 | 7531583500 | 269000 | 269000 | 269500 | 269000 | 149 |
| 649 | 20240903 | 100700 | 7491443500 | 269500 | 269000 | 269500 | 269000 | 198 |
| 650 | 20240903 | 100600 | 7438151000 | 269500 | 269500 | 270000 | 269000 | 774 |
| 651 | 20240903 | 100500 | 7229552000 | 269500 | 269000 | 269500 | 269000 | 114 |
| 652 | 20240903 | 100400 | 7198835000 | 268500 | 269000 | 269500 | 268500 | 316 |
| 653 | 20240903 | 100300 | 7113835500 | 269000 | 268500 | 269000 | 268500 | 100 |
| 654 | 20240903 | 100200 | 7086940500 | 268500 | 269000 | 269000 | 268500 | 41 |
| 655 | 20240903 | 100100 | 7075925500 | 269000 | 268500 | 269000 | 268500 | 114 |
| 656 | 20240903 | 100000 | 7045273000 | 268500 | 268000 | 269000 | 268000 | 81 |
| 657 | 20240903 | 095900 | 7023523000 | 268000 | 268000 | 268500 | 267500 | 75 |
| 658 | 20240903 | 095800 | 7003435500 | 268500 | 268000 | 268500 | 268000 | 52 |
| 659 | 20240903 | 095700 | 6989480000 | 268500 | 269000 | 269000 | 268000 | 222 |
| 660 | 20240903 | 095600 | 6929808500 | 269000 | 268000 | 269000 | 267500 | 559 |
| 661 | 20240903 | 095500 | 6779932000 | 268000 | 268500 | 268500 | 267500 | 265 |
| 662 | 20240903 | 095400 | 6708991500 | 268500 | 268000 | 268500 | 268000 | 289 |
| 663 | 20240903 | 095300 | 6631455500 | 268000 | 268000 | 268500 | 268000 | 64 |
| 664 | 20240903 | 095200 | 6614289000 | 268500 | 268000 | 269000 | 268000 | 46 |
| 665 | 20240903 | 095100 | 6601934500 | 268000 | 268500 | 269000 | 268000 | 196 |
| 666 | 20240903 | 095000 | 6549306500 | 268500 | 268500 | 269000 | 268500 | 144 |
| 667 | 20240903 | 094900 | 6510628500 | 269000 | 269000 | 269000 | 268500 | 39 |
| 668 | 20240903 | 094800 | 6500141000 | 268500 | 269000 | 269000 | 268500 | 50 |
| 669 | 20240903 | 094700 | 6486713500 | 269000 | 268500 | 269000 | 268500 | 122 |
| 670 | 20240903 | 094600 | 6453931500 | 269000 | 268500 | 269500 | 268500 | 362 |
| 671 | 20240903 | 094500 | 6356583000 | 268500 | 268000 | 268500 | 268000 | 85 |
| 672 | 20240903 | 094400 | 6333791500 | 268000 | 268000 | 268500 | 268000 | 79 |
| 673 | 20240903 | 094300 | 6312618000 | 268000 | 268000 | 268500 | 268000 | 149 |
| 674 | 20240903 | 094200 | 6272677500 | 268500 | 269000 | 269000 | 268000 | 296 |
| 675 | 20240903 | 094100 | 6193290000 | 269500 | 269000 | 269500 | 268000 | 344 |
| 676 | 20240903 | 094000 | 6100673500 | 268000 | 267500 | 268000 | 267000 | 1092 |
| 677 | 20240903 | 093900 | 5808886000 | 267500 | 268000 | 268000 | 267000 | 699 |
| 678 | 20240903 | 093800 | 5621801500 | 267500 | 268500 | 269000 | 267500 | 662 |
| 679 | 20240903 | 093700 | 5444328000 | 269000 | 270000 | 270000 | 269000 | 294 |
| 680 | 20240903 | 093600 | 5365158500 | 269500 | 270000 | 270500 | 269500 | 324 |
| 681 | 20240903 | 093500 | 5277685500 | 270500 | 271000 | 271000 | 269500 | 636 |
| 682 | 20240903 | 093400 | 5105834500 | 271000 | 270500 | 271500 | 270500 | 1155 |
| 683 | 20240903 | 093300 | 4792855500 | 271000 | 270000 | 271000 | 270000 | 983 |
| 684 | 20240903 | 093200 | 4526857500 | 270000 | 269500 | 270500 | 269500 | 931 |
| 685 | 20240903 | 093100 | 4275428500 | 269500 | 269000 | 270000 | 268500 | 1363 |
| 686 | 20240903 | 093000 | 3907829000 | 269500 | 268500 | 269500 | 268000 | 899 |
| 687 | 20240903 | 092900 | 3666170000 | 268500 | 267500 | 269000 | 267500 | 543 |
| 688 | 20240903 | 092800 | 3520393000 | 267500 | 267500 | 268000 | 267000 | 184 |
| 689 | 20240903 | 092700 | 3471195000 | 268000 | 267500 | 268000 | 267000 | 67 |
| 690 | 20240903 | 092600 | 3453267000 | 267500 | 267500 | 268500 | 267500 | 637 |
| 691 | 20240903 | 092500 | 3282660000 | 267500 | 267000 | 267500 | 267000 | 245 |
| 692 | 20240903 | 092400 | 3217190000 | 267000 | 268000 | 268000 | 266500 | 574 |
| 693 | 20240903 | 092300 | 3063703000 | 268000 | 268000 | 268500 | 268000 | 178 |
| 694 | 20240903 | 092200 | 3015998500 | 268000 | 267500 | 268500 | 267500 | 447 |
| 695 | 20240903 | 092100 | 2896194500 | 267500 | 266500 | 267500 | 266000 | 1122 |
| 696 | 20240903 | 092000 | 2596612500 | 266500 | 266000 | 266500 | 265500 | 196 |
| 697 | 20240903 | 091900 | 2544440000 | 266000 | 265500 | 266000 | 265500 | 93 |
| 698 | 20240903 | 091800 | 2519738000 | 265500 | 265500 | 266000 | 265500 | 297 |
| 699 | 20240903 | 091700 | 2440817500 | 265500 | 266000 | 266000 | 265500 | 335 |
| 700 | 20240903 | 091600 | 2351769000 | 266000 | 266500 | 266500 | 265500 | 226 |
| 701 | 20240903 | 091500 | 2291657500 | 266000 | 265500 | 266500 | 265500 | 574 |
| 702 | 20240903 | 091400 | 2139009000 | 265500 | 265000 | 265500 | 265000 | 87 |
| 703 | 20240903 | 091300 | 2115916500 | 265000 | 265000 | 265000 | 264500 | 145 |
| 704 | 20240903 | 091200 | 2077494000 | 265000 | 265000 | 265000 | 265000 | 20 |
| 705 | 20240903 | 091100 | 2072194000 | 264000 | 264500 | 265500 | 264000 | 421 |
| 706 | 20240903 | 091000 | 1960903000 | 265000 | 264000 | 265000 | 263500 | 424 |
| 707 | 20240903 | 090900 | 1849063500 | 263500 | 264000 | 264000 | 263000 | 493 |
| 708 | 20240903 | 090800 | 1719256500 | 263500 | 263500 | 264000 | 263000 | 292 |
| 709 | 20240903 | 090700 | 1642351000 | 263500 | 263500 | 263500 | 263000 | 70 |
| 710 | 20240903 | 090600 | 1623936500 | 263500 | 263000 | 264000 | 262500 | 880 |
| 711 | 20240903 | 090500 | 1392501500 | 263000 | 263000 | 264000 | 263000 | 696 |
| 712 | 20240903 | 090400 | 1209129000 | 263000 | 265000 | 265000 | 262500 | 936 |
| 713 | 20240903 | 090300 | 962783500 | 264000 | 266500 | 266500 | 264000 | 1800 |
| 714 | 20240903 | 090200 | 485293000 | 266500 | 266000 | 267000 | 265000 | 266 |
| 715 | 20240903 | 090100 | 414429500 | 265000 | 265000 | 266500 | 265000 | 146 |
| 716 | 20240903 | 090000 | 375723000 | 265000 | 265000 | 267000 | 265000 | 1409 |