44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 211700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 3 | 20240905 | 211600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 4 | 20240905 | 211500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 5 | 20240905 | 211400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 6 | 20240905 | 211300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 7 | 20240905 | 211200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 8 | 20240905 | 211100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 9 | 20240905 | 211000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 10 | 20240905 | 210900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 11 | 20240905 | 210800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 12 | 20240905 | 210700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 13 | 20240905 | 210600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 14 | 20240905 | 210500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 15 | 20240905 | 210400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 16 | 20240905 | 210300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 17 | 20240905 | 210200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 18 | 20240905 | 210100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 19 | 20240905 | 210000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 20 | 20240905 | 205900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 21 | 20240905 | 205800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 22 | 20240905 | 205700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 23 | 20240905 | 205600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 24 | 20240905 | 205500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 25 | 20240905 | 205400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 26 | 20240905 | 205300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 27 | 20240905 | 205200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 28 | 20240905 | 205100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 29 | 20240905 | 205000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 30 | 20240905 | 204900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 31 | 20240905 | 204800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 32 | 20240905 | 204700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 33 | 20240905 | 204600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 34 | 20240905 | 204500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 35 | 20240905 | 204400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 36 | 20240905 | 204300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 37 | 20240905 | 204200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 38 | 20240905 | 204100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 39 | 20240905 | 204000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 40 | 20240905 | 203900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 41 | 20240905 | 203800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 42 | 20240905 | 203700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 43 | 20240905 | 203600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 44 | 20240905 | 203500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 45 | 20240905 | 203400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 46 | 20240905 | 203300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 47 | 20240905 | 203200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 48 | 20240905 | 203100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 49 | 20240905 | 203000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 50 | 20240905 | 202900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 51 | 20240905 | 202800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 52 | 20240905 | 202700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 53 | 20240905 | 202600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 54 | 20240905 | 202500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 55 | 20240905 | 202400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 56 | 20240905 | 202300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 57 | 20240905 | 202200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 58 | 20240905 | 202100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 59 | 20240905 | 202000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 60 | 20240905 | 201900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 61 | 20240905 | 201800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 62 | 20240905 | 201700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 63 | 20240905 | 201600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 64 | 20240905 | 201500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 65 | 20240905 | 201400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 66 | 20240905 | 201300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 67 | 20240905 | 201200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 68 | 20240905 | 201100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 69 | 20240905 | 201000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 70 | 20240905 | 200900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 71 | 20240905 | 200800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 72 | 20240905 | 200700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 73 | 20240905 | 200600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 74 | 20240905 | 200500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 75 | 20240905 | 200400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 76 | 20240905 | 200300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 77 | 20240905 | 200200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 78 | 20240905 | 200100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 79 | 20240905 | 200000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 80 | 20240905 | 195900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 81 | 20240905 | 195800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 82 | 20240905 | 195700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 83 | 20240905 | 195600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 84 | 20240905 | 195500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 85 | 20240905 | 195400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 86 | 20240905 | 195300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 87 | 20240905 | 195200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 88 | 20240905 | 195100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 89 | 20240905 | 195000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 90 | 20240905 | 194900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 91 | 20240905 | 194800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 92 | 20240905 | 194700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 93 | 20240905 | 194600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 94 | 20240905 | 194500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 95 | 20240905 | 194400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 96 | 20240905 | 194300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 97 | 20240905 | 194200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 98 | 20240905 | 194100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 99 | 20240905 | 194000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 100 | 20240905 | 193900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 101 | 20240905 | 193800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 102 | 20240905 | 193700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 103 | 20240905 | 193600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 104 | 20240905 | 193500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 105 | 20240905 | 193400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 106 | 20240905 | 193300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 107 | 20240905 | 193200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 108 | 20240905 | 193100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 109 | 20240905 | 193000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 110 | 20240905 | 192900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 111 | 20240905 | 192800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 112 | 20240905 | 192700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 113 | 20240905 | 192600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 114 | 20240905 | 192500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 115 | 20240905 | 192400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 116 | 20240905 | 192300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 117 | 20240905 | 192200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 118 | 20240905 | 192100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 119 | 20240905 | 192000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 120 | 20240905 | 191900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 121 | 20240905 | 191800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 122 | 20240905 | 191700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 123 | 20240905 | 191600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 124 | 20240905 | 191500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 125 | 20240905 | 191400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 126 | 20240905 | 191300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 127 | 20240905 | 191200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 128 | 20240905 | 191100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 129 | 20240905 | 191000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 130 | 20240905 | 190900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 131 | 20240905 | 190800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 132 | 20240905 | 190700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 133 | 20240905 | 190600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 134 | 20240905 | 190500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 135 | 20240905 | 190400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 136 | 20240905 | 190300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 137 | 20240905 | 190200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 138 | 20240905 | 190100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 139 | 20240905 | 190000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 140 | 20240905 | 185900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 141 | 20240905 | 185800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 142 | 20240905 | 185700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 143 | 20240905 | 185600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 144 | 20240905 | 185500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 145 | 20240905 | 185400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 146 | 20240905 | 185300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 147 | 20240905 | 185200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 148 | 20240905 | 185100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 149 | 20240905 | 185000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 150 | 20240905 | 184900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 151 | 20240905 | 184800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 152 | 20240905 | 184700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 153 | 20240905 | 184600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 154 | 20240905 | 184500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 155 | 20240905 | 184400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 156 | 20240905 | 184300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 157 | 20240905 | 184200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 158 | 20240905 | 184100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 159 | 20240905 | 184000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 160 | 20240905 | 183900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 161 | 20240905 | 183800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 162 | 20240905 | 183700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 163 | 20240905 | 183600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 164 | 20240905 | 183500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 165 | 20240905 | 183400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 166 | 20240905 | 183300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 167 | 20240905 | 183200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 168 | 20240905 | 183100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 169 | 20240905 | 183000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 170 | 20240905 | 182900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 171 | 20240905 | 182800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 172 | 20240905 | 182700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 173 | 20240905 | 182600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 174 | 20240905 | 182500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 175 | 20240905 | 182400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 176 | 20240905 | 182300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 177 | 20240905 | 182200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 178 | 20240905 | 182100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 179 | 20240905 | 182000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 180 | 20240905 | 181900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 181 | 20240905 | 181800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 182 | 20240905 | 181700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 183 | 20240905 | 181600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 184 | 20240905 | 181500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 185 | 20240905 | 181400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 186 | 20240905 | 181300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 187 | 20240905 | 181200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 188 | 20240905 | 181100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 189 | 20240905 | 181000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 190 | 20240905 | 180900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 191 | 20240905 | 180800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 192 | 20240905 | 180700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 193 | 20240905 | 180600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 194 | 20240905 | 180500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 195 | 20240905 | 180400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 196 | 20240905 | 180300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 197 | 20240905 | 180200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 198 | 20240905 | 180100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 199 | 20240905 | 180000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 200 | 20240905 | 175900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 201 | 20240905 | 175800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 202 | 20240905 | 175700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 203 | 20240905 | 175600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 204 | 20240905 | 175500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 205 | 20240905 | 175400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 206 | 20240905 | 175300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 207 | 20240905 | 175200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 208 | 20240905 | 175100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 209 | 20240905 | 175000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 210 | 20240905 | 174900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 211 | 20240905 | 174800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 212 | 20240905 | 174700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 213 | 20240905 | 174600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 214 | 20240905 | 174500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 215 | 20240905 | 174400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 216 | 20240905 | 174300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 217 | 20240905 | 174200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 218 | 20240905 | 174100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 219 | 20240905 | 174000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 220 | 20240905 | 173900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 221 | 20240905 | 173800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 222 | 20240905 | 173700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 223 | 20240905 | 173600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 224 | 20240905 | 173500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 225 | 20240905 | 173400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 226 | 20240905 | 173300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 227 | 20240905 | 173200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 228 | 20240905 | 173100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 229 | 20240905 | 173000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 230 | 20240905 | 172900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 231 | 20240905 | 172800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 232 | 20240905 | 172700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 233 | 20240905 | 172600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 234 | 20240905 | 172500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 235 | 20240905 | 172400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 236 | 20240905 | 172300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 237 | 20240905 | 172200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 238 | 20240905 | 172100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 239 | 20240905 | 172000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 240 | 20240905 | 171900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 241 | 20240905 | 171800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 242 | 20240905 | 171700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 243 | 20240905 | 171600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 244 | 20240905 | 171500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 245 | 20240905 | 171400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 246 | 20240905 | 171300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 247 | 20240905 | 171200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 248 | 20240905 | 171100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 249 | 20240905 | 171000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 250 | 20240905 | 170900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 251 | 20240905 | 170800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 252 | 20240905 | 170700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 253 | 20240905 | 170600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 254 | 20240905 | 170500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 255 | 20240905 | 170400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 256 | 20240905 | 170300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 257 | 20240905 | 170200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 258 | 20240905 | 170100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 259 | 20240905 | 170000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 260 | 20240905 | 165900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 261 | 20240905 | 165800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 262 | 20240905 | 165700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 263 | 20240905 | 165600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 264 | 20240905 | 165500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 265 | 20240905 | 165400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 266 | 20240905 | 165300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 267 | 20240905 | 165200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 268 | 20240905 | 165100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 269 | 20240905 | 165000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 270 | 20240905 | 164900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 271 | 20240905 | 164800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 272 | 20240905 | 164700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 273 | 20240905 | 164600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 274 | 20240905 | 164500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 275 | 20240905 | 164400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 276 | 20240905 | 164300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 277 | 20240905 | 164200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 278 | 20240905 | 164100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 279 | 20240905 | 164000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 280 | 20240905 | 163900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 281 | 20240905 | 163800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 282 | 20240905 | 163700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 283 | 20240905 | 163600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 284 | 20240905 | 163500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 285 | 20240905 | 163400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 286 | 20240905 | 163300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 287 | 20240905 | 163200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 288 | 20240905 | 163100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 289 | 20240905 | 163000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 290 | 20240905 | 162900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 291 | 20240905 | 162800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 292 | 20240905 | 162700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 293 | 20240905 | 162600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 294 | 20240905 | 162500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 295 | 20240905 | 162400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 296 | 20240905 | 162300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 297 | 20240905 | 162200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 298 | 20240905 | 162100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 299 | 20240905 | 162000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 300 | 20240905 | 161900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 301 | 20240905 | 161800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 302 | 20240905 | 161700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 303 | 20240905 | 161600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 304 | 20240905 | 161500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 305 | 20240905 | 161400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 306 | 20240905 | 161300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 307 | 20240905 | 161200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 308 | 20240905 | 161100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 309 | 20240905 | 161000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 310 | 20240905 | 160900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 311 | 20240905 | 160800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 312 | 20240905 | 160700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 313 | 20240905 | 160600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 314 | 20240905 | 160500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 315 | 20240905 | 160400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 316 | 20240905 | 160300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 317 | 20240905 | 160200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 318 | 20240905 | 160100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 319 | 20240905 | 160000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 320 | 20240905 | 155900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 321 | 20240905 | 155800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 322 | 20240905 | 155700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 323 | 20240905 | 155600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 324 | 20240905 | 155500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 325 | 20240905 | 155400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 326 | 20240905 | 155300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 327 | 20240905 | 155200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 328 | 20240905 | 155100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 329 | 20240905 | 155000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 330 | 20240905 | 154900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 331 | 20240905 | 154800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 332 | 20240905 | 154700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 333 | 20240905 | 154600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 334 | 20240905 | 154500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 335 | 20240905 | 154400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 336 | 20240905 | 154300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 337 | 20240905 | 154200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 338 | 20240905 | 154100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 339 | 20240905 | 154000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 340 | 20240905 | 153900 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 341 | 20240905 | 153800 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 342 | 20240905 | 153700 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 343 | 20240905 | 153600 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 344 | 20240905 | 153500 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 345 | 20240905 | 153400 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 346 | 20240905 | 153300 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 347 | 20240905 | 153200 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 348 | 20240905 | 153100 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 0 |
| 349 | 20240905 | 153000 | 189204588000 | 410000 | 410000 | 410000 | 410000 | 9461 |
| 350 | 20240905 | 152900 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 351 | 20240905 | 152800 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 352 | 20240905 | 152700 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 353 | 20240905 | 152600 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 354 | 20240905 | 152500 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 355 | 20240905 | 152400 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 356 | 20240905 | 152300 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 357 | 20240905 | 152200 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 358 | 20240905 | 152100 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 359 | 20240905 | 152000 | 185325578000 | 408500 | 408500 | 408500 | 408500 | 0 |
| 360 | 20240905 | 151900 | 185325578000 | 408500 | 408500 | 409000 | 407500 | 1576 |
| 361 | 20240905 | 151800 | 184682310500 | 408500 | 409000 | 409000 | 408000 | 746 |
| 362 | 20240905 | 151700 | 184377470500 | 408500 | 409500 | 409500 | 408500 | 690 |
| 363 | 20240905 | 151600 | 184095429000 | 409000 | 409000 | 409500 | 408500 | 1082 |
| 364 | 20240905 | 151500 | 183653006000 | 409000 | 409500 | 409500 | 408500 | 817 |
| 365 | 20240905 | 151400 | 183318957000 | 409500 | 410000 | 410000 | 409000 | 1042 |
| 366 | 20240905 | 151300 | 182892605500 | 410000 | 410000 | 410000 | 409000 | 657 |
| 367 | 20240905 | 151200 | 182623561000 | 410000 | 410000 | 410000 | 409500 | 449 |
| 368 | 20240905 | 151100 | 182439598000 | 410000 | 409500 | 410000 | 409000 | 844 |
| 369 | 20240905 | 151000 | 182094047500 | 409500 | 410000 | 410000 | 409000 | 1122 |
| 370 | 20240905 | 150900 | 181634576500 | 410000 | 410000 | 410500 | 409500 | 760 |
| 371 | 20240905 | 150800 | 181322919500 | 410000 | 409500 | 410000 | 409500 | 549 |
| 372 | 20240905 | 150700 | 181097955000 | 410000 | 410500 | 410500 | 409500 | 998 |
| 373 | 20240905 | 150600 | 180688640000 | 410000 | 410000 | 410500 | 409500 | 1758 |
| 374 | 20240905 | 150500 | 179968052500 | 410000 | 410500 | 410500 | 409500 | 1037 |
| 375 | 20240905 | 150400 | 179543154000 | 410500 | 410500 | 411000 | 409500 | 1636 |
| 376 | 20240905 | 150300 | 178871834000 | 410500 | 411000 | 411500 | 410500 | 1854 |
| 377 | 20240905 | 150200 | 178109902000 | 411000 | 411500 | 411500 | 411000 | 540 |
| 378 | 20240905 | 150100 | 177887767500 | 411500 | 411500 | 411500 | 411000 | 550 |
| 379 | 20240905 | 150000 | 177661517500 | 411000 | 411500 | 411500 | 410500 | 1091 |
| 380 | 20240905 | 145900 | 177213096500 | 411500 | 410500 | 411500 | 410500 | 550 |
| 381 | 20240905 | 145800 | 176986931000 | 411000 | 410500 | 411000 | 410500 | 1637 |
| 382 | 20240905 | 145700 | 176314152500 | 410500 | 411000 | 411000 | 410500 | 657 |
| 383 | 20240905 | 145600 | 176044173500 | 411000 | 411000 | 411000 | 410500 | 409 |
| 384 | 20240905 | 145500 | 175876152500 | 410500 | 410500 | 411000 | 410000 | 696 |
| 385 | 20240905 | 145400 | 175590457500 | 410500 | 410500 | 410500 | 410000 | 532 |
| 386 | 20240905 | 145300 | 175372169500 | 410000 | 410000 | 410500 | 410000 | 412 |
| 387 | 20240905 | 145200 | 175203078500 | 410500 | 410000 | 410500 | 409500 | 502 |
| 388 | 20240905 | 145100 | 174997165500 | 409500 | 410500 | 410500 | 409500 | 927 |
| 389 | 20240905 | 145000 | 174617058500 | 410500 | 410500 | 410500 | 410000 | 416 |
| 390 | 20240905 | 144900 | 174446327000 | 410500 | 410000 | 410500 | 410000 | 272 |
| 391 | 20240905 | 144800 | 174334697500 | 410500 | 410000 | 410500 | 410000 | 273 |
| 392 | 20240905 | 144700 | 174222716500 | 410000 | 410500 | 410500 | 410000 | 266 |
| 393 | 20240905 | 144600 | 174113568000 | 410500 | 410000 | 410500 | 410000 | 239 |
| 394 | 20240905 | 144500 | 174015500000 | 410500 | 410500 | 410500 | 410000 | 288 |
| 395 | 20240905 | 144400 | 173897305500 | 410500 | 410500 | 410500 | 409500 | 724 |
| 396 | 20240905 | 144300 | 173600468000 | 410000 | 410500 | 410500 | 409500 | 737 |
| 397 | 20240905 | 144200 | 173298377500 | 410500 | 410000 | 410500 | 409500 | 468 |
| 398 | 20240905 | 144100 | 173106390000 | 410000 | 409000 | 410000 | 409000 | 748 |
| 399 | 20240905 | 144000 | 172799998500 | 409000 | 410500 | 410500 | 409000 | 869 |
| 400 | 20240905 | 143900 | 172443868500 | 410000 | 410500 | 411000 | 410000 | 834 |
| 401 | 20240905 | 143800 | 172101556000 | 410500 | 410500 | 410500 | 410000 | 948 |
| 402 | 20240905 | 143700 | 171712434000 | 410500 | 410000 | 410500 | 409500 | 910 |
| 403 | 20240905 | 143600 | 171339315500 | 409500 | 409000 | 409500 | 409000 | 1009 |
| 404 | 20240905 | 143500 | 170926239000 | 409000 | 409000 | 409000 | 408500 | 516 |
| 405 | 20240905 | 143400 | 170715225500 | 408500 | 408000 | 409000 | 408000 | 494 |
| 406 | 20240905 | 143300 | 170513437500 | 408500 | 408500 | 408500 | 408000 | 246 |
| 407 | 20240905 | 143200 | 170413023000 | 408500 | 408500 | 408500 | 408000 | 220 |
| 408 | 20240905 | 143100 | 170323203000 | 408000 | 408000 | 408500 | 408000 | 278 |
| 409 | 20240905 | 143000 | 170209675000 | 408500 | 407500 | 408500 | 407500 | 209 |
| 410 | 20240905 | 142900 | 170124372500 | 407500 | 407000 | 408000 | 407000 | 373 |
| 411 | 20240905 | 142800 | 169972472000 | 407000 | 407000 | 407500 | 406500 | 1914 |
| 412 | 20240905 | 142700 | 169193548500 | 407000 | 408000 | 408000 | 407000 | 492 |
| 413 | 20240905 | 142600 | 168993112500 | 408000 | 407500 | 408000 | 407500 | 258 |
| 414 | 20240905 | 142500 | 168887934500 | 407500 | 408500 | 408500 | 407500 | 877 |
| 415 | 20240905 | 142400 | 168530284000 | 408500 | 408500 | 408500 | 408000 | 243 |
| 416 | 20240905 | 142300 | 168431087000 | 408500 | 408500 | 409000 | 408000 | 835 |
| 417 | 20240905 | 142200 | 168090067500 | 408500 | 408500 | 409000 | 408500 | 276 |
| 418 | 20240905 | 142100 | 167977264500 | 409000 | 409500 | 410000 | 408500 | 901 |
| 419 | 20240905 | 142000 | 167608462500 | 409500 | 410000 | 410000 | 409500 | 616 |
| 420 | 20240905 | 141900 | 167355940000 | 409500 | 409000 | 410000 | 408500 | 1452 |
| 421 | 20240905 | 141800 | 166761362000 | 408500 | 409000 | 409000 | 408500 | 385 |
| 422 | 20240905 | 141700 | 166603967000 | 408500 | 408500 | 409000 | 408000 | 276 |
| 423 | 20240905 | 141600 | 166491260000 | 408500 | 408500 | 409000 | 408000 | 212 |
| 424 | 20240905 | 141500 | 166404645000 | 408500 | 409000 | 409000 | 408000 | 806 |
| 425 | 20240905 | 141400 | 166075554500 | 409000 | 408000 | 409000 | 407000 | 336 |
| 426 | 20240905 | 141300 | 165938524000 | 408000 | 407000 | 408500 | 407000 | 455 |
| 427 | 20240905 | 141200 | 165752882000 | 407000 | 407000 | 409000 | 407000 | 1668 |
| 428 | 20240905 | 141100 | 165072811000 | 407000 | 407000 | 407500 | 406500 | 450 |
| 429 | 20240905 | 141000 | 164889743000 | 407000 | 406500 | 407000 | 406500 | 400 |
| 430 | 20240905 | 140900 | 164727065500 | 406500 | 407000 | 407500 | 406500 | 942 |
| 431 | 20240905 | 140800 | 164343665000 | 407500 | 407000 | 407500 | 407000 | 222 |
| 432 | 20240905 | 140700 | 164253261500 | 407500 | 407000 | 407500 | 407000 | 461 |
| 433 | 20240905 | 140600 | 164065552500 | 407000 | 407000 | 407500 | 407000 | 369 |
| 434 | 20240905 | 140500 | 163915336500 | 407000 | 407000 | 408000 | 407000 | 355 |
| 435 | 20240905 | 140400 | 163770697000 | 407000 | 408000 | 408500 | 407000 | 976 |
| 436 | 20240905 | 140300 | 163372788000 | 408000 | 409000 | 409500 | 408000 | 716 |
| 437 | 20240905 | 140200 | 163080247500 | 409500 | 409500 | 409500 | 409000 | 963 |
| 438 | 20240905 | 140100 | 162685979500 | 409500 | 409000 | 409500 | 409000 | 277 |
| 439 | 20240905 | 140000 | 162572636500 | 409000 | 408500 | 409000 | 408500 | 649 |
| 440 | 20240905 | 135900 | 162307278000 | 408500 | 408000 | 408500 | 407500 | 344 |
| 441 | 20240905 | 135800 | 162166928500 | 408000 | 408500 | 409000 | 407500 | 578 |
| 442 | 20240905 | 135700 | 161930942500 | 409000 | 409000 | 409000 | 408500 | 349 |
| 443 | 20240905 | 135600 | 161788268500 | 408500 | 407500 | 408500 | 407500 | 596 |
| 444 | 20240905 | 135500 | 161545098000 | 407500 | 408000 | 408000 | 407500 | 346 |
| 445 | 20240905 | 135400 | 161403996000 | 407500 | 408000 | 408500 | 407500 | 708 |
| 446 | 20240905 | 135300 | 161114973000 | 408500 | 408000 | 408500 | 407500 | 229 |
| 447 | 20240905 | 135200 | 161021507500 | 408000 | 408500 | 408500 | 407500 | 983 |
| 448 | 20240905 | 135100 | 160620483500 | 408500 | 407500 | 408500 | 407500 | 554 |
| 449 | 20240905 | 135000 | 160394461500 | 407500 | 407000 | 407500 | 406500 | 506 |
| 450 | 20240905 | 134900 | 160188516500 | 406500 | 407000 | 407500 | 406500 | 269 |
| 451 | 20240905 | 134800 | 160079038500 | 407000 | 407500 | 408000 | 406500 | 842 |
| 452 | 20240905 | 134700 | 159736225000 | 407500 | 406000 | 407500 | 406000 | 1668 |
| 453 | 20240905 | 134600 | 159058463000 | 406000 | 407000 | 407500 | 406000 | 1195 |
| 454 | 20240905 | 134500 | 158572300000 | 407000 | 407000 | 407500 | 407000 | 713 |
| 455 | 20240905 | 134400 | 158281995500 | 407500 | 407000 | 407500 | 407000 | 376 |
| 456 | 20240905 | 134300 | 158128909500 | 407500 | 408000 | 408500 | 407000 | 697 |
| 457 | 20240905 | 134200 | 157844742500 | 408500 | 408500 | 409000 | 408000 | 294 |
| 458 | 20240905 | 134100 | 157724672000 | 408000 | 408000 | 409000 | 408000 | 433 |
| 459 | 20240905 | 134000 | 157547721000 | 408500 | 407500 | 408500 | 407500 | 659 |
| 460 | 20240905 | 133900 | 157278842000 | 407500 | 408500 | 408500 | 407500 | 714 |
| 461 | 20240905 | 133800 | 156987598500 | 408500 | 408500 | 408500 | 408000 | 402 |
| 462 | 20240905 | 133700 | 156823517000 | 408500 | 408500 | 408500 | 408000 | 361 |
| 463 | 20240905 | 133600 | 156676106500 | 408500 | 408500 | 408500 | 408000 | 335 |
| 464 | 20240905 | 133500 | 156539335500 | 408000 | 408000 | 408500 | 408000 | 440 |
| 465 | 20240905 | 133400 | 156359729500 | 408000 | 408500 | 408500 | 408000 | 227 |
| 466 | 20240905 | 133300 | 156267075500 | 408000 | 409500 | 409500 | 408000 | 1234 |
| 467 | 20240905 | 133200 | 155762722500 | 409000 | 409500 | 409500 | 409000 | 229 |
| 468 | 20240905 | 133100 | 155668982500 | 409500 | 409500 | 409500 | 409000 | 279 |
| 469 | 20240905 | 133000 | 155554822000 | 409000 | 409000 | 409500 | 408500 | 301 |
| 470 | 20240905 | 132900 | 155431646000 | 409000 | 409000 | 409000 | 408500 | 300 |
| 471 | 20240905 | 132800 | 155308992500 | 408500 | 409000 | 409000 | 408500 | 143 |
| 472 | 20240905 | 132700 | 155250545500 | 409000 | 409000 | 409000 | 408500 | 459 |
| 473 | 20240905 | 132600 | 155062881000 | 409000 | 408500 | 409000 | 408500 | 184 |
| 474 | 20240905 | 132500 | 154987686000 | 408500 | 409000 | 409000 | 408500 | 292 |
| 475 | 20240905 | 132400 | 154868311000 | 409000 | 408500 | 409000 | 408500 | 333 |
| 476 | 20240905 | 132300 | 154732197500 | 408500 | 409000 | 409500 | 408500 | 212 |
| 477 | 20240905 | 132200 | 154645497500 | 408500 | 410000 | 410000 | 408500 | 1268 |
| 478 | 20240905 | 132100 | 154126420000 | 409500 | 410000 | 410000 | 409500 | 120 |
| 479 | 20240905 | 132000 | 154077225000 | 410000 | 410000 | 410000 | 409500 | 309 |
| 480 | 20240905 | 131900 | 153950596500 | 410000 | 409500 | 410000 | 409500 | 196 |
| 481 | 20240905 | 131800 | 153870273500 | 410000 | 410500 | 411000 | 409500 | 885 |
| 482 | 20240905 | 131700 | 153507109000 | 410000 | 410000 | 410500 | 409500 | 1621 |
| 483 | 20240905 | 131600 | 152842586500 | 410000 | 410000 | 410000 | 409500 | 261 |
| 484 | 20240905 | 131500 | 152735629500 | 410000 | 410000 | 410000 | 409500 | 566 |
| 485 | 20240905 | 131400 | 152503610500 | 410000 | 409000 | 410000 | 408500 | 589 |
| 486 | 20240905 | 131300 | 152262527000 | 409000 | 408500 | 409500 | 408000 | 983 |
| 487 | 20240905 | 131200 | 151860842500 | 409000 | 408000 | 409000 | 408000 | 722 |
| 488 | 20240905 | 131100 | 151565672500 | 408000 | 407000 | 408000 | 407000 | 344 |
| 489 | 20240905 | 131000 | 151425447500 | 407500 | 406500 | 408000 | 406500 | 533 |
| 490 | 20240905 | 130900 | 151208471000 | 407000 | 407500 | 407500 | 407000 | 943 |
| 491 | 20240905 | 130800 | 150824599000 | 407500 | 408000 | 408000 | 407000 | 1051 |
| 492 | 20240905 | 130700 | 150396342500 | 407500 | 408000 | 408000 | 407500 | 534 |
| 493 | 20240905 | 130600 | 150178697000 | 408000 | 408500 | 409000 | 407500 | 466 |
| 494 | 20240905 | 130500 | 149988518000 | 408500 | 408500 | 409000 | 408000 | 269 |
| 495 | 20240905 | 130400 | 149878582000 | 408000 | 408000 | 409000 | 408000 | 533 |
| 496 | 20240905 | 130300 | 149661017500 | 408000 | 408500 | 409000 | 407500 | 886 |
| 497 | 20240905 | 130200 | 149299691000 | 409000 | 409000 | 409500 | 408500 | 561 |
| 498 | 20240905 | 130100 | 149070229000 | 409000 | 409000 | 409500 | 409000 | 227 |
| 499 | 20240905 | 130000 | 148977354000 | 409500 | 408000 | 409500 | 407500 | 1860 |
| 500 | 20240905 | 125900 | 148217625000 | 407500 | 407000 | 408000 | 407000 | 417 |
| 501 | 20240905 | 125800 | 148047671500 | 407500 | 408000 | 408000 | 407000 | 1003 |
| 502 | 20240905 | 125700 | 147638957000 | 408000 | 408000 | 408500 | 407500 | 1227 |
| 503 | 20240905 | 125600 | 147138577500 | 408000 | 409000 | 409000 | 408000 | 929 |
| 504 | 20240905 | 125500 | 146759415000 | 408500 | 410000 | 410000 | 408500 | 484 |
| 505 | 20240905 | 125400 | 146561442500 | 410000 | 410000 | 410000 | 409500 | 336 |
| 506 | 20240905 | 125300 | 146423764000 | 410000 | 409500 | 410000 | 409500 | 351 |
| 507 | 20240905 | 125200 | 146279969000 | 409500 | 410000 | 410000 | 409500 | 294 |
| 508 | 20240905 | 125100 | 146159543500 | 409500 | 410000 | 410000 | 409500 | 241 |
| 509 | 20240905 | 125000 | 146060793000 | 410000 | 410500 | 411000 | 409500 | 655 |
| 510 | 20240905 | 124900 | 145792028500 | 410500 | 411000 | 411000 | 410500 | 145 |
| 511 | 20240905 | 124800 | 145732469500 | 411000 | 411000 | 411000 | 410500 | 298 |
| 512 | 20240905 | 124700 | 145610021500 | 410500 | 410500 | 411000 | 410000 | 208 |
| 513 | 20240905 | 124600 | 145524629500 | 410000 | 410500 | 410500 | 410000 | 187 |
| 514 | 20240905 | 124500 | 145447901500 | 410000 | 411000 | 411000 | 410000 | 684 |
| 515 | 20240905 | 124400 | 145167059500 | 411000 | 411000 | 411000 | 410500 | 317 |
| 516 | 20240905 | 124300 | 145036834500 | 411000 | 410000 | 411000 | 410000 | 687 |
| 517 | 20240905 | 124200 | 144754939500 | 410500 | 410000 | 410500 | 410000 | 440 |
| 518 | 20240905 | 124100 | 144574457000 | 410000 | 409500 | 410500 | 409500 | 1928 |
| 519 | 20240905 | 124000 | 143783715000 | 410000 | 409500 | 410000 | 408500 | 866 |
| 520 | 20240905 | 123900 | 143429255500 | 409000 | 409000 | 409500 | 408500 | 1630 |
| 521 | 20240905 | 123800 | 142762549000 | 409000 | 409500 | 410000 | 409000 | 827 |
| 522 | 20240905 | 123700 | 142424026000 | 409500 | 410000 | 410000 | 409500 | 774 |
| 523 | 20240905 | 123600 | 142106982500 | 410000 | 411000 | 411000 | 410000 | 1088 |
| 524 | 20240905 | 123500 | 141660440500 | 411000 | 411000 | 411000 | 410500 | 352 |
| 525 | 20240905 | 123400 | 141515857000 | 411000 | 411000 | 411000 | 410500 | 273 |
| 526 | 20240905 | 123300 | 141403696500 | 411000 | 411000 | 411000 | 410500 | 592 |
| 527 | 20240905 | 123200 | 141160433500 | 411000 | 411000 | 411000 | 410500 | 332 |
| 528 | 20240905 | 123100 | 141024056000 | 411000 | 410500 | 411000 | 410500 | 441 |
| 529 | 20240905 | 123000 | 140842844000 | 410500 | 410500 | 411000 | 410500 | 302 |
| 530 | 20240905 | 122900 | 140718775500 | 410500 | 410500 | 411000 | 410500 | 804 |
| 531 | 20240905 | 122800 | 140388420500 | 410500 | 411000 | 411500 | 410500 | 359 |
| 532 | 20240905 | 122700 | 140240910500 | 410500 | 410500 | 411000 | 410500 | 582 |
| 533 | 20240905 | 122600 | 140001797500 | 410500 | 411500 | 411500 | 410500 | 329 |
| 534 | 20240905 | 122500 | 139866616500 | 411500 | 410500 | 411500 | 410000 | 518 |
| 535 | 20240905 | 122400 | 139653826500 | 410500 | 410500 | 410500 | 410000 | 541 |
| 536 | 20240905 | 122300 | 139431872000 | 410500 | 410000 | 410500 | 410000 | 1157 |
| 537 | 20240905 | 122200 | 138957376500 | 410000 | 411000 | 411500 | 410000 | 580 |
| 538 | 20240905 | 122100 | 138719211000 | 411000 | 411500 | 411500 | 410000 | 1256 |
| 539 | 20240905 | 122000 | 138203090000 | 411000 | 412000 | 412000 | 410500 | 2336 |
| 540 | 20240905 | 121900 | 137243566500 | 412000 | 411500 | 412000 | 411000 | 2422 |
| 541 | 20240905 | 121800 | 136247351000 | 411500 | 412000 | 412000 | 411500 | 313 |
| 542 | 20240905 | 121700 | 136118411000 | 412000 | 411500 | 412000 | 411500 | 552 |
| 543 | 20240905 | 121600 | 135891089000 | 412000 | 412000 | 412000 | 411500 | 287 |
| 544 | 20240905 | 121500 | 135772904000 | 412000 | 413000 | 413000 | 411500 | 905 |
| 545 | 20240905 | 121400 | 135399794000 | 413000 | 412500 | 413000 | 412500 | 466 |
| 546 | 20240905 | 121300 | 135207521500 | 413000 | 412500 | 413000 | 412500 | 351 |
| 547 | 20240905 | 121200 | 135062622000 | 412500 | 412500 | 413000 | 412500 | 234 |
| 548 | 20240905 | 121100 | 134966055500 | 412500 | 413000 | 413000 | 412500 | 226 |
| 549 | 20240905 | 121000 | 134872794000 | 413000 | 413000 | 413000 | 412500 | 372 |
| 550 | 20240905 | 120900 | 134719248000 | 412500 | 413500 | 413500 | 412500 | 751 |
| 551 | 20240905 | 120800 | 134409133000 | 413500 | 413500 | 413500 | 413000 | 273 |
| 552 | 20240905 | 120700 | 134296313000 | 413500 | 413000 | 413500 | 413000 | 487 |
| 553 | 20240905 | 120600 | 134095122000 | 413000 | 413500 | 413500 | 413000 | 277 |
| 554 | 20240905 | 120500 | 133980642500 | 413500 | 414000 | 414000 | 413000 | 556 |
| 555 | 20240905 | 120400 | 133750646000 | 414000 | 413000 | 414000 | 413000 | 164 |
| 556 | 20240905 | 120300 | 133682775000 | 414000 | 414000 | 414000 | 413000 | 247 |
| 557 | 20240905 | 120200 | 133580668500 | 413500 | 414500 | 414500 | 413000 | 906 |
| 558 | 20240905 | 120100 | 133205916500 | 414000 | 414500 | 415000 | 414000 | 1195 |
| 559 | 20240905 | 120000 | 132710645500 | 414500 | 415000 | 415000 | 414500 | 314 |
| 560 | 20240905 | 115900 | 132580363000 | 415000 | 414500 | 415000 | 414500 | 507 |
| 561 | 20240905 | 115800 | 132370118500 | 414500 | 415000 | 415000 | 414500 | 934 |
| 562 | 20240905 | 115700 | 131982615000 | 415000 | 414500 | 415000 | 414500 | 411 |
| 563 | 20240905 | 115600 | 131812133500 | 414500 | 414500 | 415000 | 414000 | 1356 |
| 564 | 20240905 | 115500 | 131250062500 | 414500 | 414500 | 414500 | 414000 | 362 |
| 565 | 20240905 | 115400 | 131100088500 | 414000 | 414500 | 414500 | 414000 | 307 |
| 566 | 20240905 | 115300 | 130972869000 | 414500 | 414000 | 414500 | 414000 | 1249 |
| 567 | 20240905 | 115200 | 130455643500 | 414000 | 413500 | 414000 | 413500 | 392 |
| 568 | 20240905 | 115100 | 130293469500 | 414000 | 414000 | 414000 | 413500 | 402 |
| 569 | 20240905 | 115000 | 130127134000 | 414000 | 413500 | 414000 | 413500 | 316 |
| 570 | 20240905 | 114900 | 129996353500 | 413500 | 414000 | 414000 | 413500 | 212 |
| 571 | 20240905 | 114800 | 129908615000 | 414000 | 414000 | 414000 | 413500 | 989 |
| 572 | 20240905 | 114700 | 129499310000 | 414000 | 413500 | 414000 | 413500 | 262 |
| 573 | 20240905 | 114600 | 129390894500 | 413500 | 414000 | 414000 | 413500 | 360 |
| 574 | 20240905 | 114500 | 129241884500 | 414000 | 414000 | 414000 | 413500 | 414 |
| 575 | 20240905 | 114400 | 129070581500 | 413500 | 414000 | 414000 | 413500 | 257 |
| 576 | 20240905 | 114300 | 128964245000 | 413500 | 413000 | 414000 | 413000 | 379 |
| 577 | 20240905 | 114200 | 128807510500 | 413500 | 413500 | 413500 | 413000 | 274 |
| 578 | 20240905 | 114100 | 128694260500 | 413500 | 414000 | 414000 | 413000 | 233 |
| 579 | 20240905 | 114000 | 128597883500 | 414000 | 414000 | 414000 | 413500 | 637 |
| 580 | 20240905 | 113900 | 128334371000 | 414000 | 413500 | 414000 | 413500 | 272 |
| 581 | 20240905 | 113800 | 128221813500 | 413500 | 413500 | 414000 | 413500 | 455 |
| 582 | 20240905 | 113700 | 128033565000 | 414000 | 413500 | 414000 | 413500 | 293 |
| 583 | 20240905 | 113600 | 127912333500 | 413500 | 413500 | 414000 | 413500 | 317 |
| 584 | 20240905 | 113500 | 127781167500 | 414000 | 413500 | 414000 | 413000 | 953 |
| 585 | 20240905 | 113400 | 127387042000 | 414000 | 413500 | 414000 | 413500 | 291 |
| 586 | 20240905 | 113300 | 127266595500 | 413500 | 414000 | 414000 | 413500 | 442 |
| 587 | 20240905 | 113200 | 127083653000 | 414000 | 414000 | 414000 | 413500 | 326 |
| 588 | 20240905 | 113100 | 126948748000 | 414000 | 412500 | 414000 | 412500 | 2329 |
| 589 | 20240905 | 113000 | 125986194000 | 413000 | 412500 | 413000 | 412000 | 1049 |
| 590 | 20240905 | 112900 | 125553533500 | 412000 | 411500 | 412500 | 411500 | 398 |
| 591 | 20240905 | 112800 | 125389615500 | 412000 | 412000 | 412500 | 411500 | 281 |
| 592 | 20240905 | 112700 | 125273858000 | 412000 | 411500 | 412500 | 411000 | 839 |
| 593 | 20240905 | 112600 | 124928383000 | 411500 | 411500 | 412000 | 411500 | 1223 |
| 594 | 20240905 | 112500 | 124424876500 | 412000 | 412500 | 413000 | 411500 | 1109 |
| 595 | 20240905 | 112400 | 123967677000 | 413000 | 413000 | 413000 | 412500 | 445 |
| 596 | 20240905 | 112300 | 123783992000 | 412500 | 413000 | 413000 | 412500 | 443 |
| 597 | 20240905 | 112200 | 123601093500 | 413000 | 413000 | 413000 | 412500 | 805 |
| 598 | 20240905 | 112100 | 123268708000 | 413000 | 412500 | 413000 | 412000 | 731 |
| 599 | 20240905 | 112000 | 122967185500 | 412000 | 412500 | 412500 | 411500 | 1474 |
| 600 | 20240905 | 111900 | 122360143000 | 412500 | 412500 | 412500 | 412000 | 873 |
| 601 | 20240905 | 111800 | 122000385500 | 412000 | 411500 | 412500 | 411500 | 847 |
| 602 | 20240905 | 111700 | 121651422500 | 411500 | 412500 | 412500 | 411500 | 2262 |
| 603 | 20240905 | 111600 | 120720349000 | 412000 | 412500 | 413000 | 412000 | 1090 |
| 604 | 20240905 | 111500 | 120271050000 | 413000 | 413000 | 413500 | 412500 | 856 |
| 605 | 20240905 | 111400 | 119917603000 | 413000 | 414000 | 414000 | 413000 | 543 |
| 606 | 20240905 | 111300 | 119693097500 | 413500 | 414000 | 414000 | 413500 | 583 |
| 607 | 20240905 | 111200 | 119451874000 | 413500 | 414000 | 414500 | 413500 | 707 |
| 608 | 20240905 | 111100 | 119159068500 | 414000 | 413500 | 414000 | 413500 | 1020 |
| 609 | 20240905 | 111000 | 118737019000 | 413500 | 412500 | 414000 | 412500 | 2436 |
| 610 | 20240905 | 110900 | 117731250500 | 412500 | 413000 | 413500 | 412500 | 1034 |
| 611 | 20240905 | 110800 | 117304401000 | 413000 | 413500 | 414000 | 412500 | 1712 |
| 612 | 20240905 | 110700 | 116597217500 | 413500 | 413500 | 414000 | 413000 | 1670 |
| 613 | 20240905 | 110600 | 115906885000 | 413500 | 414000 | 414000 | 413500 | 632 |
| 614 | 20240905 | 110500 | 115645389000 | 413500 | 413500 | 414000 | 413500 | 408 |
| 615 | 20240905 | 110400 | 115476568500 | 413500 | 414000 | 414500 | 413500 | 558 |
| 616 | 20240905 | 110300 | 115245607000 | 414000 | 414000 | 414000 | 413500 | 769 |
| 617 | 20240905 | 110200 | 114927342000 | 414000 | 414000 | 414000 | 413500 | 392 |
| 618 | 20240905 | 110100 | 114765089000 | 414000 | 414000 | 414500 | 413500 | 672 |
| 619 | 20240905 | 110000 | 114486818500 | 414000 | 414500 | 414500 | 413500 | 729 |
| 620 | 20240905 | 105900 | 114185181500 | 414000 | 414500 | 415000 | 413500 | 1130 |
| 621 | 20240905 | 105800 | 113717187500 | 415000 | 414000 | 415000 | 414000 | 572 |
| 622 | 20240905 | 105700 | 113479948500 | 414000 | 414000 | 415000 | 414000 | 1103 |
| 623 | 20240905 | 105600 | 113022910000 | 414000 | 414500 | 414500 | 413500 | 878 |
| 624 | 20240905 | 105500 | 112659308000 | 414500 | 414500 | 414500 | 414000 | 1101 |
| 625 | 20240905 | 105400 | 112203377500 | 414500 | 415000 | 415000 | 414000 | 1131 |
| 626 | 20240905 | 105300 | 111734500500 | 414500 | 415000 | 415500 | 414500 | 1958 |
| 627 | 20240905 | 105200 | 110921956000 | 415000 | 416000 | 416000 | 415000 | 693 |
| 628 | 20240905 | 105100 | 110634148500 | 415500 | 415500 | 416000 | 415000 | 782 |
| 629 | 20240905 | 105000 | 110309153500 | 415500 | 416000 | 416000 | 415500 | 900 |
| 630 | 20240905 | 104900 | 109935087000 | 416000 | 416500 | 416500 | 415500 | 1235 |
| 631 | 20240905 | 104800 | 109421559000 | 416500 | 416500 | 416500 | 416000 | 1153 |
| 632 | 20240905 | 104700 | 108941777500 | 416500 | 416500 | 417000 | 416000 | 947 |
| 633 | 20240905 | 104600 | 108547516000 | 416500 | 416500 | 417000 | 416500 | 611 |
| 634 | 20240905 | 104500 | 108292890500 | 417000 | 417000 | 417000 | 416500 | 614 |
| 635 | 20240905 | 104400 | 108036968500 | 417000 | 417000 | 417000 | 416500 | 298 |
| 636 | 20240905 | 104300 | 107912746500 | 417000 | 417000 | 417000 | 416500 | 681 |
| 637 | 20240905 | 104200 | 107628866000 | 417000 | 416500 | 417000 | 416500 | 521 |
| 638 | 20240905 | 104100 | 107411790000 | 416500 | 416000 | 417000 | 416000 | 796 |
| 639 | 20240905 | 104000 | 107080114500 | 416500 | 416500 | 416500 | 416000 | 828 |
| 640 | 20240905 | 103900 | 106735336000 | 416500 | 415500 | 416500 | 415500 | 1419 |
| 641 | 20240905 | 103800 | 106145046500 | 416000 | 415500 | 416000 | 415500 | 596 |
| 642 | 20240905 | 103700 | 105897152500 | 416000 | 416000 | 416000 | 415500 | 679 |
| 643 | 20240905 | 103600 | 105614872500 | 416000 | 416000 | 416000 | 415500 | 496 |
| 644 | 20240905 | 103500 | 105408607500 | 416000 | 416000 | 416000 | 415500 | 796 |
| 645 | 20240905 | 103400 | 105077756500 | 416000 | 416000 | 416000 | 415500 | 650 |
| 646 | 20240905 | 103300 | 104807511500 | 415500 | 416000 | 416000 | 415500 | 520 |
| 647 | 20240905 | 103200 | 104591222000 | 415500 | 416000 | 416000 | 415500 | 356 |
| 648 | 20240905 | 103100 | 104443193000 | 416000 | 415500 | 416000 | 415000 | 1054 |
| 649 | 20240905 | 103000 | 104005167000 | 415500 | 415500 | 415500 | 415000 | 704 |
| 650 | 20240905 | 102900 | 103712892500 | 415500 | 415500 | 415500 | 415000 | 484 |
| 651 | 20240905 | 102800 | 103511880500 | 416000 | 416000 | 416000 | 415000 | 1085 |
| 652 | 20240905 | 102700 | 103061003500 | 415500 | 415500 | 416000 | 415500 | 426 |
| 653 | 20240905 | 102600 | 102883854500 | 416000 | 417000 | 417000 | 415500 | 1128 |
| 654 | 20240905 | 102500 | 102414124000 | 416500 | 417000 | 417000 | 416500 | 663 |
| 655 | 20240905 | 102400 | 102137744500 | 417000 | 416500 | 417000 | 416000 | 378 |
| 656 | 20240905 | 102300 | 101980241500 | 416500 | 417500 | 417500 | 416000 | 999 |
| 657 | 20240905 | 102200 | 101563863000 | 417500 | 417000 | 417500 | 416500 | 3433 |
| 658 | 20240905 | 102100 | 100132001500 | 417000 | 416500 | 417000 | 416000 | 2822 |
| 659 | 20240905 | 102000 | 98956504000 | 416500 | 416000 | 416500 | 415500 | 618 |
| 660 | 20240905 | 101900 | 98699261000 | 416000 | 415500 | 416500 | 415000 | 2190 |
| 661 | 20240905 | 101800 | 97789348500 | 415500 | 415000 | 415500 | 415000 | 969 |
| 662 | 20240905 | 101700 | 97386984000 | 415500 | 416500 | 416500 | 415500 | 754 |
| 663 | 20240905 | 101600 | 97073382000 | 416000 | 416000 | 416500 | 415500 | 608 |
| 664 | 20240905 | 101500 | 96820293500 | 416000 | 416500 | 416500 | 416000 | 983 |
| 665 | 20240905 | 101400 | 96411257000 | 416500 | 416500 | 416500 | 415500 | 1164 |
| 666 | 20240905 | 101300 | 95926842000 | 416500 | 416500 | 416500 | 415500 | 1540 |
| 667 | 20240905 | 101200 | 95286111500 | 416000 | 416500 | 417000 | 416000 | 597 |
| 668 | 20240905 | 101100 | 95037528000 | 416500 | 417500 | 417500 | 416000 | 1261 |
| 669 | 20240905 | 101000 | 94511994500 | 417000 | 417500 | 417500 | 417000 | 751 |
| 670 | 20240905 | 100900 | 94198603000 | 417000 | 418000 | 418000 | 417000 | 703 |
| 671 | 20240905 | 100800 | 93905143500 | 417500 | 418000 | 418000 | 417000 | 1890 |
| 672 | 20240905 | 100700 | 93116270500 | 417500 | 418000 | 418000 | 417500 | 952 |
| 673 | 20240905 | 100600 | 92718530000 | 418000 | 417000 | 418000 | 417000 | 2821 |
| 674 | 20240905 | 100500 | 91540803000 | 417000 | 417500 | 417500 | 417000 | 608 |
| 675 | 20240905 | 100400 | 91287081500 | 417000 | 417000 | 417500 | 417000 | 925 |
| 676 | 20240905 | 100300 | 90901159500 | 417000 | 417000 | 417500 | 416500 | 843 |
| 677 | 20240905 | 100200 | 90549362500 | 417000 | 417500 | 417500 | 417000 | 1186 |
| 678 | 20240905 | 100100 | 90054610000 | 417000 | 416500 | 417500 | 416500 | 1767 |
| 679 | 20240905 | 100000 | 89317725000 | 417000 | 417500 | 417500 | 416500 | 1859 |
| 680 | 20240905 | 095900 | 88542159000 | 417500 | 417500 | 417500 | 417000 | 1218 |
| 681 | 20240905 | 095800 | 88033881500 | 417000 | 417500 | 417500 | 417000 | 1555 |
| 682 | 20240905 | 095700 | 87384927500 | 417500 | 417500 | 417500 | 417000 | 1580 |
| 683 | 20240905 | 095600 | 86725395000 | 417500 | 416000 | 417500 | 416000 | 5622 |
| 684 | 20240905 | 095500 | 84381383500 | 416000 | 415500 | 416500 | 415500 | 1191 |
| 685 | 20240905 | 095400 | 83885847500 | 416000 | 416000 | 416000 | 415000 | 890 |
| 686 | 20240905 | 095300 | 83516062000 | 415500 | 416000 | 416500 | 415000 | 1176 |
| 687 | 20240905 | 095200 | 83027069500 | 416500 | 417000 | 417000 | 416000 | 2577 |
| 688 | 20240905 | 095100 | 81953529000 | 417000 | 416500 | 417000 | 416500 | 670 |
| 689 | 20240905 | 095000 | 81674265000 | 416500 | 416000 | 417000 | 415500 | 1921 |
| 690 | 20240905 | 094900 | 80874677500 | 416000 | 415000 | 416000 | 414500 | 735 |
| 691 | 20240905 | 094800 | 80569438000 | 415000 | 415500 | 415500 | 414500 | 2078 |
| 692 | 20240905 | 094700 | 79706731500 | 415500 | 416500 | 416500 | 415500 | 2515 |
| 693 | 20240905 | 094600 | 78660585500 | 416000 | 416500 | 417000 | 416000 | 773 |
| 694 | 20240905 | 094500 | 78338647500 | 417000 | 415500 | 417000 | 415000 | 1565 |
| 695 | 20240905 | 094400 | 77686957500 | 415500 | 414500 | 416000 | 414500 | 4151 |
| 696 | 20240905 | 094300 | 75963573000 | 414500 | 413500 | 415500 | 413500 | 2431 |
| 697 | 20240905 | 094200 | 74956394000 | 413500 | 415000 | 415500 | 413500 | 4389 |
| 698 | 20240905 | 094100 | 73138486000 | 415000 | 417000 | 417000 | 415000 | 3090 |
| 699 | 20240905 | 094000 | 71853321500 | 417000 | 417500 | 418000 | 416500 | 4683 |
| 700 | 20240905 | 093900 | 69897296000 | 417000 | 417000 | 417500 | 416500 | 2796 |
| 701 | 20240905 | 093800 | 68730903000 | 416500 | 417500 | 418000 | 416500 | 3838 |
| 702 | 20240905 | 093700 | 67129042500 | 417500 | 416500 | 417500 | 416000 | 12571 |
| 703 | 20240905 | 093600 | 61887341500 | 416500 | 415000 | 416500 | 415000 | 4110 |
| 704 | 20240905 | 093500 | 60178117000 | 415500 | 414500 | 415500 | 414000 | 1623 |
| 705 | 20240905 | 093400 | 59504412500 | 414000 | 415000 | 415500 | 414000 | 2343 |
| 706 | 20240905 | 093300 | 58532279500 | 415500 | 415500 | 416000 | 415000 | 2773 |
| 707 | 20240905 | 093200 | 57379547500 | 415500 | 416000 | 416500 | 414000 | 5801 |
| 708 | 20240905 | 093100 | 54967547000 | 415500 | 415000 | 416000 | 415000 | 3485 |
| 709 | 20240905 | 093000 | 53518979000 | 415000 | 414000 | 415000 | 413000 | 3882 |
| 710 | 20240905 | 092900 | 51911409500 | 413500 | 415000 | 415000 | 413500 | 1551 |
| 711 | 20240905 | 092800 | 51268949500 | 415000 | 414000 | 415000 | 413500 | 2301 |
| 712 | 20240905 | 092700 | 50315324000 | 413500 | 414500 | 414500 | 413000 | 2287 |
| 713 | 20240905 | 092600 | 49368788000 | 414500 | 415500 | 416000 | 413500 | 4408 |
| 714 | 20240905 | 092500 | 47539793000 | 416000 | 414500 | 416500 | 414000 | 10437 |
| 715 | 20240905 | 092400 | 43206628500 | 414000 | 413000 | 414500 | 410500 | 6472 |
| 716 | 20240905 | 092300 | 40531266000 | 413000 | 411000 | 413500 | 410500 | 12093 |
| 717 | 20240905 | 092200 | 35545348000 | 410500 | 408000 | 411000 | 407500 | 8156 |
| 718 | 20240905 | 092100 | 32205222500 | 408000 | 406000 | 408500 | 405500 | 4457 |
| 719 | 20240905 | 092000 | 30390300000 | 406000 | 406000 | 406000 | 405500 | 463 |
| 720 | 20240905 | 091900 | 30202354500 | 405500 | 404500 | 406000 | 403000 | 2226 |
| 721 | 20240905 | 091800 | 29301870500 | 404500 | 403500 | 405000 | 403000 | 1537 |
| 722 | 20240905 | 091700 | 28680921000 | 403500 | 403000 | 403500 | 402500 | 815 |
| 723 | 20240905 | 091600 | 28352457000 | 403000 | 402000 | 403000 | 401500 | 1169 |
| 724 | 20240905 | 091500 | 27882010500 | 402000 | 402500 | 403000 | 401000 | 2308 |
| 725 | 20240905 | 091400 | 26954459500 | 402500 | 402500 | 403000 | 401000 | 5351 |
| 726 | 20240905 | 091300 | 24803638000 | 402500 | 404500 | 405000 | 402500 | 2252 |
| 727 | 20240905 | 091200 | 23895020000 | 404500 | 406000 | 406000 | 404500 | 1222 |
| 728 | 20240905 | 091100 | 23399718000 | 406000 | 406500 | 407000 | 405500 | 865 |
| 729 | 20240905 | 091000 | 23048242000 | 406500 | 405500 | 407000 | 405000 | 1340 |
| 730 | 20240905 | 090900 | 22504107500 | 405500 | 404500 | 405500 | 403000 | 3208 |
| 731 | 20240905 | 090800 | 21207552000 | 405000 | 404500 | 405000 | 403500 | 2262 |
| 732 | 20240905 | 090700 | 20292848500 | 404000 | 404500 | 405500 | 403500 | 2193 |
| 733 | 20240905 | 090600 | 19406304000 | 404500 | 406500 | 408000 | 404000 | 4412 |
| 734 | 20240905 | 090500 | 17614120500 | 407500 | 408000 | 409000 | 406000 | 6604 |
| 735 | 20240905 | 090400 | 14919961000 | 408000 | 406000 | 408500 | 406000 | 5449 |
| 736 | 20240905 | 090300 | 12702072500 | 406000 | 405000 | 406500 | 403500 | 5027 |
| 737 | 20240905 | 090200 | 10667186500 | 405000 | 405000 | 405000 | 402500 | 4492 |
| 738 | 20240905 | 090100 | 8853200500 | 405000 | 407500 | 408000 | 404000 | 6527 |
| 739 | 20240905 | 090000 | 6205342500 | 408000 | 410500 | 411000 | 407000 | 15070 |