41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 203700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 3 | 20240924 | 203600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 4 | 20240924 | 203500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 5 | 20240924 | 203400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 6 | 20240924 | 203300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 7 | 20240924 | 203200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 8 | 20240924 | 203100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 9 | 20240924 | 203000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 10 | 20240924 | 202900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 11 | 20240924 | 202800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 12 | 20240924 | 202700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 13 | 20240924 | 202600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 14 | 20240924 | 202500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 15 | 20240924 | 202400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 16 | 20240924 | 202300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 17 | 20240924 | 202200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 18 | 20240924 | 202100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 19 | 20240924 | 202000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 20 | 20240924 | 201900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 21 | 20240924 | 201800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 22 | 20240924 | 201700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 23 | 20240924 | 201600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 24 | 20240924 | 201500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 25 | 20240924 | 201400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 26 | 20240924 | 201300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 27 | 20240924 | 201200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 28 | 20240924 | 201100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 29 | 20240924 | 201000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 30 | 20240924 | 200900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 31 | 20240924 | 200800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 32 | 20240924 | 200700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 33 | 20240924 | 200600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 34 | 20240924 | 200500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 35 | 20240924 | 200400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 36 | 20240924 | 200300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 37 | 20240924 | 200200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 38 | 20240924 | 200100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 39 | 20240924 | 200000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 40 | 20240924 | 195900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 41 | 20240924 | 195800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 42 | 20240924 | 195700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 43 | 20240924 | 195600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 44 | 20240924 | 195500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 45 | 20240924 | 195400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 46 | 20240924 | 195300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 47 | 20240924 | 195200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 48 | 20240924 | 195100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 49 | 20240924 | 195000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 50 | 20240924 | 194900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 51 | 20240924 | 194800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 52 | 20240924 | 194700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 53 | 20240924 | 194600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 54 | 20240924 | 194500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 55 | 20240924 | 194400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 56 | 20240924 | 194300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 57 | 20240924 | 194200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 58 | 20240924 | 194100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 59 | 20240924 | 194000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 60 | 20240924 | 193900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 61 | 20240924 | 193800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 62 | 20240924 | 193700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 63 | 20240924 | 193600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 64 | 20240924 | 193500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 65 | 20240924 | 193400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 66 | 20240924 | 193300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 67 | 20240924 | 193200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 68 | 20240924 | 193100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 69 | 20240924 | 193000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 70 | 20240924 | 192900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 71 | 20240924 | 192800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 72 | 20240924 | 192700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 73 | 20240924 | 192600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 74 | 20240924 | 192500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 75 | 20240924 | 192400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 76 | 20240924 | 192300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 77 | 20240924 | 192200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 78 | 20240924 | 192100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 79 | 20240924 | 192000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 80 | 20240924 | 191900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 81 | 20240924 | 191800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 82 | 20240924 | 191700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 83 | 20240924 | 191600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 84 | 20240924 | 191500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 85 | 20240924 | 191400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 86 | 20240924 | 191300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 87 | 20240924 | 191200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 88 | 20240924 | 191100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 89 | 20240924 | 191000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 90 | 20240924 | 190900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 91 | 20240924 | 190800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 92 | 20240924 | 190700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 93 | 20240924 | 190600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 94 | 20240924 | 190500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 95 | 20240924 | 190400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 96 | 20240924 | 190300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 97 | 20240924 | 190200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 98 | 20240924 | 190100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 99 | 20240924 | 190000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 100 | 20240924 | 185900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 101 | 20240924 | 185800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 102 | 20240924 | 185700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 103 | 20240924 | 185600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 104 | 20240924 | 185500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 105 | 20240924 | 185400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 106 | 20240924 | 185300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 107 | 20240924 | 185200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 108 | 20240924 | 185100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 109 | 20240924 | 185000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 110 | 20240924 | 184900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 111 | 20240924 | 184800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 112 | 20240924 | 184700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 113 | 20240924 | 184600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 114 | 20240924 | 184500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 115 | 20240924 | 184400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 116 | 20240924 | 184300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 117 | 20240924 | 184200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 118 | 20240924 | 184100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 119 | 20240924 | 184000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 120 | 20240924 | 183900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 121 | 20240924 | 183800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 122 | 20240924 | 183700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 123 | 20240924 | 183600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 124 | 20240924 | 183500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 125 | 20240924 | 183400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 126 | 20240924 | 183300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 127 | 20240924 | 183200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 128 | 20240924 | 183100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 129 | 20240924 | 183000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 130 | 20240924 | 182900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 131 | 20240924 | 182800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 132 | 20240924 | 182700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 133 | 20240924 | 182600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 134 | 20240924 | 182500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 135 | 20240924 | 182400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 136 | 20240924 | 182300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 137 | 20240924 | 182200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 138 | 20240924 | 182100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 139 | 20240924 | 182000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 140 | 20240924 | 181900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 141 | 20240924 | 181800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 142 | 20240924 | 181700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 143 | 20240924 | 181600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 144 | 20240924 | 181500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 145 | 20240924 | 181400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 146 | 20240924 | 181300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 147 | 20240924 | 181200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 148 | 20240924 | 181100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 149 | 20240924 | 181000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 150 | 20240924 | 180900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 151 | 20240924 | 180800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 152 | 20240924 | 180700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 153 | 20240924 | 180600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 154 | 20240924 | 180500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 155 | 20240924 | 180400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 156 | 20240924 | 180300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 157 | 20240924 | 180200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 158 | 20240924 | 180100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 159 | 20240924 | 180000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 160 | 20240924 | 175900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 161 | 20240924 | 175800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 162 | 20240924 | 175700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 163 | 20240924 | 175600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 164 | 20240924 | 175500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 165 | 20240924 | 175400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 166 | 20240924 | 175300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 167 | 20240924 | 175200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 168 | 20240924 | 175100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 169 | 20240924 | 175000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 170 | 20240924 | 174900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 171 | 20240924 | 174800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 172 | 20240924 | 174700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 173 | 20240924 | 174600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 174 | 20240924 | 174500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 175 | 20240924 | 174400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 176 | 20240924 | 174300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 177 | 20240924 | 174200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 178 | 20240924 | 174100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 179 | 20240924 | 174000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 180 | 20240924 | 173900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 181 | 20240924 | 173800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 182 | 20240924 | 173700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 183 | 20240924 | 173600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 184 | 20240924 | 173500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 185 | 20240924 | 173400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 186 | 20240924 | 173300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 187 | 20240924 | 173200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 188 | 20240924 | 173100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 189 | 20240924 | 173000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 190 | 20240924 | 172900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 191 | 20240924 | 172800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 192 | 20240924 | 172700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 193 | 20240924 | 172600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 194 | 20240924 | 172500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 195 | 20240924 | 172400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 196 | 20240924 | 172300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 197 | 20240924 | 172200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 198 | 20240924 | 172100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 199 | 20240924 | 172000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 200 | 20240924 | 171900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 201 | 20240924 | 171800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 202 | 20240924 | 171700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 203 | 20240924 | 171600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 204 | 20240924 | 171500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 205 | 20240924 | 171400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 206 | 20240924 | 171300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 207 | 20240924 | 171200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 208 | 20240924 | 171100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 209 | 20240924 | 171000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 210 | 20240924 | 170900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 211 | 20240924 | 170800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 212 | 20240924 | 170700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 213 | 20240924 | 170600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 214 | 20240924 | 170500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 215 | 20240924 | 170400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 216 | 20240924 | 170300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 217 | 20240924 | 170200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 218 | 20240924 | 170100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 219 | 20240924 | 170000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 220 | 20240924 | 165900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 221 | 20240924 | 165800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 222 | 20240924 | 165700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 223 | 20240924 | 165600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 224 | 20240924 | 165500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 225 | 20240924 | 165400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 226 | 20240924 | 165300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 227 | 20240924 | 165200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 228 | 20240924 | 165100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 229 | 20240924 | 165000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 230 | 20240924 | 164900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 231 | 20240924 | 164800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 232 | 20240924 | 164700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 233 | 20240924 | 164600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 234 | 20240924 | 164500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 235 | 20240924 | 164400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 236 | 20240924 | 164300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 237 | 20240924 | 164200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 238 | 20240924 | 164100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 239 | 20240924 | 164000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 240 | 20240924 | 163900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 241 | 20240924 | 163800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 242 | 20240924 | 163700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 243 | 20240924 | 163600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 244 | 20240924 | 163500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 245 | 20240924 | 163400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 246 | 20240924 | 163300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 247 | 20240924 | 163200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 248 | 20240924 | 163100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 249 | 20240924 | 163000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 250 | 20240924 | 162900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 251 | 20240924 | 162800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 252 | 20240924 | 162700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 253 | 20240924 | 162600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 254 | 20240924 | 162500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 255 | 20240924 | 162400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 256 | 20240924 | 162300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 257 | 20240924 | 162200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 258 | 20240924 | 162100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 259 | 20240924 | 162000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 260 | 20240924 | 161900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 261 | 20240924 | 161800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 262 | 20240924 | 161700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 263 | 20240924 | 161600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 264 | 20240924 | 161500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 265 | 20240924 | 161400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 266 | 20240924 | 161300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 267 | 20240924 | 161200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 268 | 20240924 | 161100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 269 | 20240924 | 161000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 270 | 20240924 | 160900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 271 | 20240924 | 160800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 272 | 20240924 | 160700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 273 | 20240924 | 160600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 274 | 20240924 | 160500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 275 | 20240924 | 160400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 276 | 20240924 | 160300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 277 | 20240924 | 160200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 278 | 20240924 | 160100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 279 | 20240924 | 160000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 280 | 20240924 | 155900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 281 | 20240924 | 155800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 282 | 20240924 | 155700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 283 | 20240924 | 155600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 284 | 20240924 | 155500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 285 | 20240924 | 155400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 286 | 20240924 | 155300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 287 | 20240924 | 155200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 288 | 20240924 | 155100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 289 | 20240924 | 155000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 290 | 20240924 | 154900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 291 | 20240924 | 154800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 292 | 20240924 | 154700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 293 | 20240924 | 154600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 294 | 20240924 | 154500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 295 | 20240924 | 154400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 296 | 20240924 | 154300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 297 | 20240924 | 154200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 298 | 20240924 | 154100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 299 | 20240924 | 154000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 300 | 20240924 | 153900 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 301 | 20240924 | 153800 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 302 | 20240924 | 153700 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 303 | 20240924 | 153600 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 304 | 20240924 | 153500 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 305 | 20240924 | 153400 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 306 | 20240924 | 153300 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 307 | 20240924 | 153200 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 308 | 20240924 | 153100 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 309 | 20240924 | 153000 | 112663228000 | 353000 | 353000 | 353000 | 353000 | 4551 |
| 310 | 20240924 | 152900 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 311 | 20240924 | 152800 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 312 | 20240924 | 152700 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 313 | 20240924 | 152600 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 314 | 20240924 | 152500 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 315 | 20240924 | 152400 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 316 | 20240924 | 152300 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 317 | 20240924 | 152200 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 318 | 20240924 | 152100 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 319 | 20240924 | 152000 | 111056725000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 320 | 20240924 | 151900 | 111056725000 | 353000 | 352000 | 353000 | 352000 | 1226 |
| 321 | 20240924 | 151800 | 110624506500 | 352000 | 351500 | 352500 | 351500 | 462 |
| 322 | 20240924 | 151700 | 110461892500 | 351500 | 352000 | 352500 | 351500 | 1347 |
| 323 | 20240924 | 151600 | 109988163500 | 352000 | 352000 | 352500 | 351500 | 597 |
| 324 | 20240924 | 151500 | 109778130500 | 351500 | 352000 | 352500 | 351500 | 1264 |
| 325 | 20240924 | 151400 | 109333179500 | 352000 | 352000 | 352500 | 352000 | 455 |
| 326 | 20240924 | 151300 | 109173004000 | 352000 | 352500 | 352500 | 352000 | 323 |
| 327 | 20240924 | 151200 | 109059250500 | 352500 | 353000 | 353000 | 352000 | 467 |
| 328 | 20240924 | 151100 | 108894626500 | 353000 | 352500 | 353000 | 352000 | 328 |
| 329 | 20240924 | 151000 | 108779010500 | 352500 | 352000 | 352500 | 352000 | 240 |
| 330 | 20240924 | 150900 | 108694463000 | 352500 | 353000 | 353000 | 352000 | 190 |
| 331 | 20240924 | 150800 | 108627485500 | 352500 | 352000 | 352500 | 352000 | 455 |
| 332 | 20240924 | 150700 | 108467125000 | 352000 | 352000 | 352500 | 352000 | 477 |
| 333 | 20240924 | 150600 | 108299149000 | 352000 | 352500 | 352500 | 352000 | 138 |
| 334 | 20240924 | 150500 | 108250560000 | 352500 | 352500 | 353000 | 352000 | 354 |
| 335 | 20240924 | 150400 | 108125785000 | 352500 | 353000 | 353000 | 352500 | 274 |
| 336 | 20240924 | 150300 | 108029177500 | 352500 | 352500 | 353000 | 352500 | 590 |
| 337 | 20240924 | 150200 | 107820972500 | 353000 | 352500 | 353000 | 352500 | 251 |
| 338 | 20240924 | 150100 | 107732442500 | 353000 | 352500 | 353000 | 352500 | 284 |
| 339 | 20240924 | 150000 | 107632305500 | 352500 | 352500 | 353000 | 352000 | 366 |
| 340 | 20240924 | 145900 | 107503289500 | 352000 | 353000 | 353000 | 352000 | 338 |
| 341 | 20240924 | 145800 | 107384140500 | 352500 | 352500 | 353000 | 352500 | 355 |
| 342 | 20240924 | 145700 | 107258969500 | 353000 | 352000 | 353000 | 352000 | 413 |
| 343 | 20240924 | 145600 | 107113415000 | 352000 | 352000 | 352500 | 352000 | 373 |
| 344 | 20240924 | 145500 | 106982081000 | 352000 | 352000 | 352500 | 352000 | 326 |
| 345 | 20240924 | 145400 | 106867307000 | 352000 | 352500 | 352500 | 352000 | 525 |
| 346 | 20240924 | 145300 | 106682390500 | 352500 | 352000 | 352500 | 351500 | 735 |
| 347 | 20240924 | 145200 | 106423672500 | 351500 | 352000 | 352000 | 351500 | 296 |
| 348 | 20240924 | 145100 | 106319603000 | 352000 | 351500 | 352000 | 351000 | 1091 |
| 349 | 20240924 | 145000 | 105936316000 | 351000 | 351500 | 352000 | 351000 | 1900 |
| 350 | 20240924 | 144900 | 105268647500 | 351500 | 351500 | 352000 | 351500 | 907 |
| 351 | 20240924 | 144800 | 104949830500 | 351500 | 352500 | 353000 | 350000 | 4576 |
| 352 | 20240924 | 144700 | 103344224000 | 352500 | 352000 | 353000 | 352000 | 702 |
| 353 | 20240924 | 144600 | 103096978500 | 352000 | 353000 | 353000 | 352000 | 1350 |
| 354 | 20240924 | 144500 | 102621312500 | 353000 | 353500 | 353500 | 353000 | 555 |
| 355 | 20240924 | 144400 | 102425374000 | 353000 | 353000 | 353500 | 353000 | 286 |
| 356 | 20240924 | 144300 | 102324370000 | 353000 | 353000 | 353500 | 353000 | 190 |
| 357 | 20240924 | 144200 | 102257275000 | 353000 | 353000 | 353500 | 353000 | 177 |
| 358 | 20240924 | 144100 | 102194771500 | 353000 | 353000 | 353500 | 353000 | 293 |
| 359 | 20240924 | 144000 | 102091324000 | 353000 | 353500 | 354000 | 353000 | 809 |
| 360 | 20240924 | 143900 | 101805576500 | 353500 | 354000 | 354000 | 353500 | 149 |
| 361 | 20240924 | 143800 | 101752876000 | 354000 | 354000 | 354000 | 353500 | 390 |
| 362 | 20240924 | 143700 | 101614964500 | 354000 | 353500 | 354000 | 353500 | 181 |
| 363 | 20240924 | 143600 | 101550956000 | 354000 | 354000 | 354000 | 353500 | 163 |
| 364 | 20240924 | 143500 | 101493305500 | 353500 | 353500 | 354000 | 353500 | 207 |
| 365 | 20240924 | 143400 | 101420090000 | 353500 | 353000 | 354000 | 353000 | 420 |
| 366 | 20240924 | 143300 | 101271651000 | 353000 | 353500 | 353500 | 353000 | 212 |
| 367 | 20240924 | 143200 | 101196758500 | 353500 | 353500 | 353500 | 353000 | 723 |
| 368 | 20240924 | 143100 | 100941211500 | 353500 | 354000 | 354000 | 353500 | 394 |
| 369 | 20240924 | 143000 | 100801909000 | 354000 | 353500 | 354000 | 353500 | 186 |
| 370 | 20240924 | 142900 | 100736145500 | 353500 | 354000 | 354500 | 353500 | 648 |
| 371 | 20240924 | 142800 | 100506758500 | 354000 | 354000 | 354500 | 354000 | 247 |
| 372 | 20240924 | 142700 | 100419293000 | 354000 | 354000 | 354500 | 354000 | 155 |
| 373 | 20240924 | 142600 | 100364416500 | 354500 | 354000 | 354500 | 354000 | 46 |
| 374 | 20240924 | 142500 | 100348130000 | 354000 | 354000 | 354500 | 354000 | 819 |
| 375 | 20240924 | 142400 | 100058121500 | 354000 | 354500 | 354500 | 354000 | 277 |
| 376 | 20240924 | 142300 | 99959987000 | 354000 | 354000 | 354500 | 354000 | 197 |
| 377 | 20240924 | 142200 | 99890210500 | 354000 | 354000 | 354500 | 354000 | 215 |
| 378 | 20240924 | 142100 | 99814010000 | 354500 | 354500 | 354500 | 354000 | 154 |
| 379 | 20240924 | 142000 | 99759478000 | 354500 | 354500 | 354500 | 354000 | 196 |
| 380 | 20240924 | 141900 | 99690056500 | 354000 | 354500 | 355000 | 354000 | 969 |
| 381 | 20240924 | 141800 | 99346546500 | 354500 | 354500 | 355000 | 354500 | 280 |
| 382 | 20240924 | 141700 | 99247285000 | 354500 | 355000 | 355000 | 354000 | 143 |
| 383 | 20240924 | 141600 | 99196592000 | 354500 | 354500 | 355000 | 354000 | 286 |
| 384 | 20240924 | 141500 | 99095244000 | 354500 | 354500 | 355000 | 354500 | 651 |
| 385 | 20240924 | 141400 | 98864453500 | 355000 | 354500 | 355000 | 354500 | 279 |
| 386 | 20240924 | 141300 | 98765530000 | 354500 | 354500 | 355000 | 354500 | 372 |
| 387 | 20240924 | 141200 | 98633493000 | 354500 | 354000 | 355000 | 353500 | 5407 |
| 388 | 20240924 | 141100 | 96718497500 | 353500 | 353500 | 354000 | 353500 | 481 |
| 389 | 20240924 | 141000 | 96548369500 | 353500 | 353500 | 354000 | 353500 | 233 |
| 390 | 20240924 | 140900 | 96465972500 | 354000 | 354000 | 354000 | 353500 | 174 |
| 391 | 20240924 | 140800 | 96404417500 | 354000 | 353500 | 354000 | 353500 | 236 |
| 392 | 20240924 | 140700 | 96320902000 | 353500 | 354000 | 354000 | 353500 | 100 |
| 393 | 20240924 | 140600 | 96285542000 | 353500 | 353500 | 354000 | 353500 | 250 |
| 394 | 20240924 | 140500 | 96197121500 | 353500 | 354000 | 354000 | 353500 | 138 |
| 395 | 20240924 | 140400 | 96148334500 | 353500 | 353500 | 354000 | 353500 | 238 |
| 396 | 20240924 | 140300 | 96064161000 | 354000 | 353500 | 354000 | 353500 | 116 |
| 397 | 20240924 | 140200 | 96023149500 | 354000 | 354000 | 354000 | 353500 | 238 |
| 398 | 20240924 | 140100 | 95938986000 | 354000 | 354000 | 354000 | 353500 | 257 |
| 399 | 20240924 | 140000 | 95848104000 | 353500 | 353000 | 354000 | 353000 | 212 |
| 400 | 20240924 | 135900 | 95773169500 | 353000 | 353500 | 353500 | 353000 | 701 |
| 401 | 20240924 | 135800 | 95525684500 | 353000 | 353500 | 353500 | 353000 | 75 |
| 402 | 20240924 | 135700 | 95499189000 | 353000 | 354000 | 354000 | 353000 | 1102 |
| 403 | 20240924 | 135600 | 95109438000 | 354000 | 354000 | 354000 | 353500 | 64 |
| 404 | 20240924 | 135500 | 95086786000 | 354000 | 353500 | 354000 | 353500 | 286 |
| 405 | 20240924 | 135400 | 94985645500 | 353500 | 353500 | 354000 | 353500 | 667 |
| 406 | 20240924 | 135300 | 94749806500 | 353500 | 354000 | 354000 | 353500 | 419 |
| 407 | 20240924 | 135200 | 94601632500 | 354000 | 353500 | 354000 | 353500 | 77 |
| 408 | 20240924 | 135100 | 94574382000 | 353500 | 354000 | 354000 | 353500 | 162 |
| 409 | 20240924 | 135000 | 94517066500 | 354000 | 354000 | 354000 | 353500 | 219 |
| 410 | 20240924 | 134900 | 94439579500 | 354000 | 354000 | 354000 | 353500 | 121 |
| 411 | 20240924 | 134800 | 94396782500 | 354000 | 354000 | 354000 | 353500 | 238 |
| 412 | 20240924 | 134700 | 94312578500 | 354000 | 353500 | 354000 | 353500 | 368 |
| 413 | 20240924 | 134600 | 94182452000 | 354000 | 354000 | 354000 | 353500 | 79 |
| 414 | 20240924 | 134500 | 94154503500 | 354000 | 353500 | 354000 | 353500 | 70 |
| 415 | 20240924 | 134400 | 94129739500 | 353500 | 354000 | 354000 | 353500 | 114 |
| 416 | 20240924 | 134300 | 94089437500 | 354000 | 353500 | 354000 | 353500 | 61 |
| 417 | 20240924 | 134200 | 94067865000 | 353500 | 353500 | 354000 | 353500 | 209 |
| 418 | 20240924 | 134100 | 93993957500 | 353500 | 354000 | 354000 | 353500 | 130 |
| 419 | 20240924 | 134000 | 93947971500 | 353500 | 353000 | 354000 | 353000 | 617 |
| 420 | 20240924 | 133900 | 93729821000 | 353000 | 353500 | 353500 | 353000 | 156 |
| 421 | 20240924 | 133800 | 93674750500 | 353500 | 353500 | 353500 | 353000 | 89 |
| 422 | 20240924 | 133700 | 93643323000 | 353000 | 353500 | 353500 | 353000 | 118 |
| 423 | 20240924 | 133600 | 93601659000 | 353000 | 353000 | 353500 | 353000 | 205 |
| 424 | 20240924 | 133500 | 93529264500 | 353500 | 353000 | 353500 | 353000 | 267 |
| 425 | 20240924 | 133400 | 93434923500 | 353000 | 353000 | 353500 | 353000 | 331 |
| 426 | 20240924 | 133300 | 93318006500 | 353500 | 353500 | 354000 | 353000 | 580 |
| 427 | 20240924 | 133200 | 93112974500 | 353500 | 354000 | 354500 | 353500 | 966 |
| 428 | 20240924 | 133100 | 92771045000 | 354000 | 354500 | 354500 | 354000 | 486 |
| 429 | 20240924 | 133000 | 92598993500 | 354000 | 354500 | 354500 | 354000 | 123 |
| 430 | 20240924 | 132900 | 92555440500 | 354000 | 354000 | 354500 | 354000 | 154 |
| 431 | 20240924 | 132800 | 92500888000 | 354000 | 354500 | 354500 | 354000 | 177 |
| 432 | 20240924 | 132700 | 92438229000 | 354500 | 354500 | 354500 | 354000 | 220 |
| 433 | 20240924 | 132600 | 92360326500 | 354500 | 354500 | 354500 | 354000 | 82 |
| 434 | 20240924 | 132500 | 92331276500 | 354000 | 354000 | 354500 | 354000 | 165 |
| 435 | 20240924 | 132400 | 92272840500 | 354000 | 354500 | 354500 | 354000 | 283 |
| 436 | 20240924 | 132300 | 92172604500 | 354500 | 354000 | 354500 | 354000 | 76 |
| 437 | 20240924 | 132200 | 92145697000 | 354000 | 354500 | 354500 | 354000 | 131 |
| 438 | 20240924 | 132100 | 92099282500 | 354500 | 354000 | 354500 | 354000 | 263 |
| 439 | 20240924 | 132000 | 92006105500 | 354500 | 354500 | 354500 | 354000 | 168 |
| 440 | 20240924 | 131900 | 91946615500 | 354500 | 354500 | 354500 | 354000 | 598 |
| 441 | 20240924 | 131800 | 91734834500 | 354000 | 354500 | 354500 | 354000 | 1638 |
| 442 | 20240924 | 131700 | 91154247000 | 354500 | 354500 | 355000 | 354500 | 185 |
| 443 | 20240924 | 131600 | 91088616000 | 354500 | 354500 | 355000 | 354500 | 104 |
| 444 | 20240924 | 131500 | 91051738000 | 354500 | 354500 | 355000 | 354500 | 255 |
| 445 | 20240924 | 131400 | 90961302500 | 354500 | 355000 | 355000 | 354500 | 178 |
| 446 | 20240924 | 131300 | 90898145500 | 354500 | 355000 | 355000 | 354500 | 65 |
| 447 | 20240924 | 131200 | 90875094500 | 354500 | 355000 | 355000 | 354500 | 165 |
| 448 | 20240924 | 131100 | 90816579500 | 354500 | 354500 | 355000 | 354500 | 147 |
| 449 | 20240924 | 131000 | 90764444500 | 354500 | 354500 | 355000 | 354500 | 520 |
| 450 | 20240924 | 130900 | 90580045000 | 354500 | 355500 | 355500 | 354500 | 1877 |
| 451 | 20240924 | 130800 | 89913777000 | 355500 | 355000 | 355500 | 355000 | 237 |
| 452 | 20240924 | 130700 | 89829602000 | 355000 | 355000 | 355500 | 354500 | 1025 |
| 453 | 20240924 | 130600 | 89465709000 | 355500 | 355000 | 355500 | 354500 | 1063 |
| 454 | 20240924 | 130500 | 89088359000 | 355000 | 355000 | 355000 | 354500 | 220 |
| 455 | 20240924 | 130400 | 89010323000 | 355000 | 355000 | 355500 | 354500 | 692 |
| 456 | 20240924 | 130300 | 88764620500 | 355500 | 355500 | 355500 | 355000 | 302 |
| 457 | 20240924 | 130200 | 88657315500 | 355500 | 355000 | 355500 | 354500 | 1488 |
| 458 | 20240924 | 130100 | 88129127500 | 354500 | 354500 | 355000 | 354500 | 181 |
| 459 | 20240924 | 130000 | 88064907500 | 355000 | 355000 | 355000 | 354500 | 317 |
| 460 | 20240924 | 125900 | 87952452000 | 355000 | 355000 | 355000 | 354500 | 164 |
| 461 | 20240924 | 125800 | 87894288500 | 354500 | 354500 | 355000 | 354500 | 191 |
| 462 | 20240924 | 125700 | 87826524500 | 355000 | 355000 | 355000 | 354500 | 233 |
| 463 | 20240924 | 125600 | 87743841500 | 355000 | 355000 | 355000 | 354500 | 402 |
| 464 | 20240924 | 125500 | 87601159000 | 354500 | 354500 | 355000 | 354500 | 406 |
| 465 | 20240924 | 125400 | 87457160500 | 355000 | 354500 | 355000 | 354500 | 334 |
| 466 | 20240924 | 125300 | 87338605500 | 354500 | 355000 | 355000 | 354000 | 2457 |
| 467 | 20240924 | 125200 | 86467262000 | 355000 | 355000 | 355500 | 354500 | 2649 |
| 468 | 20240924 | 125100 | 85526867000 | 355000 | 354500 | 355000 | 354000 | 1173 |
| 469 | 20240924 | 125000 | 85110808000 | 354500 | 355000 | 355000 | 354000 | 1390 |
| 470 | 20240924 | 124900 | 84618009000 | 355000 | 355000 | 355000 | 354500 | 2312 |
| 471 | 20240924 | 124800 | 83798215000 | 355000 | 354000 | 355000 | 353500 | 5463 |
| 472 | 20240924 | 124700 | 81863922000 | 354000 | 354000 | 354000 | 353500 | 390 |
| 473 | 20240924 | 124600 | 81725906000 | 354000 | 353500 | 354000 | 353000 | 1064 |
| 474 | 20240924 | 124500 | 81349757500 | 353500 | 352500 | 353500 | 352500 | 447 |
| 475 | 20240924 | 124400 | 81191842500 | 352500 | 352500 | 353000 | 352000 | 873 |
| 476 | 20240924 | 124300 | 80883819000 | 352500 | 353000 | 353000 | 352500 | 324 |
| 477 | 20240924 | 124200 | 80769569000 | 352500 | 353000 | 353000 | 352500 | 234 |
| 478 | 20240924 | 124100 | 80687080500 | 352500 | 352500 | 352500 | 352500 | 104 |
| 479 | 20240924 | 124000 | 80650420500 | 352500 | 352500 | 353000 | 352500 | 112 |
| 480 | 20240924 | 123900 | 80610934500 | 352500 | 352500 | 352500 | 352000 | 192 |
| 481 | 20240924 | 123800 | 80543257500 | 352500 | 352500 | 352500 | 352000 | 263 |
| 482 | 20240924 | 123700 | 80450637000 | 352500 | 352000 | 353000 | 352000 | 373 |
| 483 | 20240924 | 123600 | 80319177500 | 352000 | 351500 | 352500 | 351500 | 1128 |
| 484 | 20240924 | 123500 | 79922365000 | 351500 | 351500 | 352000 | 351500 | 530 |
| 485 | 20240924 | 123400 | 79736068000 | 351500 | 351500 | 352000 | 351500 | 489 |
| 486 | 20240924 | 123300 | 79564172500 | 352000 | 351500 | 352000 | 351500 | 401 |
| 487 | 20240924 | 123200 | 79423201000 | 351500 | 352000 | 352000 | 351500 | 376 |
| 488 | 20240924 | 123100 | 79290901500 | 352000 | 352000 | 352500 | 351500 | 349 |
| 489 | 20240924 | 123000 | 79168070500 | 352000 | 352500 | 352500 | 352000 | 297 |
| 490 | 20240924 | 122900 | 79063522000 | 352000 | 352500 | 352500 | 352000 | 102 |
| 491 | 20240924 | 122800 | 79027589500 | 352500 | 352500 | 353000 | 352000 | 150 |
| 492 | 20240924 | 122700 | 78974718000 | 352500 | 352500 | 353000 | 352000 | 224 |
| 493 | 20240924 | 122600 | 78895763000 | 352000 | 352500 | 352500 | 352000 | 35 |
| 494 | 20240924 | 122500 | 78883435500 | 352000 | 353000 | 353000 | 352000 | 872 |
| 495 | 20240924 | 122400 | 78575810500 | 353500 | 353500 | 354000 | 353000 | 527 |
| 496 | 20240924 | 122300 | 78389537000 | 353000 | 353500 | 353500 | 353000 | 564 |
| 497 | 20240924 | 122200 | 78190205000 | 353500 | 354000 | 354000 | 353000 | 200 |
| 498 | 20240924 | 122100 | 78119469500 | 353500 | 353500 | 354000 | 353500 | 153 |
| 499 | 20240924 | 122000 | 78065372000 | 353500 | 353500 | 354000 | 353000 | 1713 |
| 500 | 20240924 | 121900 | 77459830500 | 353500 | 352500 | 353500 | 352500 | 1444 |
| 501 | 20240924 | 121800 | 76950102000 | 352500 | 353000 | 353000 | 352500 | 78 |
| 502 | 20240924 | 121700 | 76922597000 | 353000 | 352500 | 353000 | 352500 | 144 |
| 503 | 20240924 | 121600 | 76871794500 | 353000 | 353000 | 353000 | 352500 | 375 |
| 504 | 20240924 | 121500 | 76739491000 | 353000 | 353000 | 353000 | 352500 | 117 |
| 505 | 20240924 | 121400 | 76698241000 | 352500 | 353000 | 353000 | 352500 | 167 |
| 506 | 20240924 | 121300 | 76639351500 | 353000 | 353000 | 353000 | 352500 | 165 |
| 507 | 20240924 | 121200 | 76581138500 | 353000 | 353000 | 353000 | 352500 | 401 |
| 508 | 20240924 | 121100 | 76439710500 | 352500 | 353000 | 353000 | 352500 | 100 |
| 509 | 20240924 | 121000 | 76404422500 | 353000 | 353000 | 353000 | 352500 | 132 |
| 510 | 20240924 | 120900 | 76357854000 | 353000 | 352500 | 353000 | 352500 | 132 |
| 511 | 20240924 | 120800 | 76311281500 | 352500 | 352500 | 353000 | 352500 | 477 |
| 512 | 20240924 | 120700 | 76142944500 | 353000 | 353000 | 353500 | 352500 | 741 |
| 513 | 20240924 | 120600 | 75881359500 | 353500 | 353000 | 353500 | 352500 | 493 |
| 514 | 20240924 | 120500 | 75707362000 | 353000 | 353000 | 353000 | 352500 | 347 |
| 515 | 20240924 | 120400 | 75584892500 | 352500 | 353000 | 353000 | 352500 | 332 |
| 516 | 20240924 | 120300 | 75467718500 | 353000 | 352500 | 353000 | 352500 | 114 |
| 517 | 20240924 | 120200 | 75427510500 | 352500 | 352500 | 353000 | 352000 | 623 |
| 518 | 20240924 | 120100 | 75207921500 | 352000 | 353500 | 353500 | 352000 | 1805 |
| 519 | 20240924 | 120000 | 74571327000 | 353000 | 353500 | 353500 | 353000 | 743 |
| 520 | 20240924 | 115900 | 74308809500 | 353000 | 353000 | 353500 | 353000 | 296 |
| 521 | 20240924 | 115800 | 74204259000 | 353000 | 353000 | 353500 | 352500 | 756 |
| 522 | 20240924 | 115700 | 73937360500 | 353000 | 354000 | 354000 | 353000 | 1304 |
| 523 | 20240924 | 115600 | 73476277500 | 353500 | 352000 | 354000 | 352000 | 3809 |
| 524 | 20240924 | 115500 | 72132106000 | 352000 | 352000 | 352500 | 351500 | 841 |
| 525 | 20240924 | 115400 | 71836119500 | 351500 | 352000 | 352000 | 351500 | 323 |
| 526 | 20240924 | 115300 | 71722519500 | 351500 | 352000 | 352000 | 351500 | 653 |
| 527 | 20240924 | 115200 | 71492694500 | 351500 | 351500 | 352000 | 351500 | 749 |
| 528 | 20240924 | 115100 | 71229072000 | 351500 | 352000 | 352000 | 351500 | 233 |
| 529 | 20240924 | 115000 | 71147119000 | 351500 | 352000 | 352000 | 351500 | 841 |
| 530 | 20240924 | 114900 | 70851107000 | 352000 | 352000 | 352500 | 351500 | 1485 |
| 531 | 20240924 | 114800 | 70328384500 | 352000 | 352000 | 352000 | 351500 | 1758 |
| 532 | 20240924 | 114700 | 69709663000 | 351500 | 351000 | 352000 | 351000 | 1705 |
| 533 | 20240924 | 114600 | 69110365500 | 351500 | 351500 | 351500 | 351000 | 615 |
| 534 | 20240924 | 114500 | 68894231500 | 351000 | 350500 | 351500 | 350500 | 1934 |
| 535 | 20240924 | 114400 | 68215135500 | 350500 | 350000 | 351000 | 349500 | 885 |
| 536 | 20240924 | 114300 | 67905030500 | 350000 | 349500 | 350000 | 349500 | 1131 |
| 537 | 20240924 | 114200 | 67509205500 | 350000 | 349000 | 350000 | 349000 | 182 |
| 538 | 20240924 | 114100 | 67445519500 | 349500 | 348500 | 350000 | 348500 | 936 |
| 539 | 20240924 | 114000 | 67118658500 | 348500 | 348500 | 348500 | 348500 | 238 |
| 540 | 20240924 | 113900 | 67035715500 | 348500 | 348000 | 348500 | 348000 | 190 |
| 541 | 20240924 | 113800 | 66969534000 | 348000 | 349000 | 349000 | 348000 | 412 |
| 542 | 20240924 | 113700 | 66825925000 | 349000 | 348500 | 349000 | 348500 | 154 |
| 543 | 20240924 | 113600 | 66772186000 | 348500 | 349000 | 349000 | 348500 | 253 |
| 544 | 20240924 | 113500 | 66683918500 | 349000 | 349500 | 349500 | 348500 | 265 |
| 545 | 20240924 | 113400 | 66591439000 | 349500 | 348500 | 349500 | 348500 | 808 |
| 546 | 20240924 | 113300 | 66309457500 | 348500 | 348000 | 348500 | 347500 | 222 |
| 547 | 20240924 | 113200 | 66232179000 | 348000 | 347000 | 348000 | 347000 | 522 |
| 548 | 20240924 | 113100 | 66050644500 | 347000 | 347500 | 347500 | 347000 | 61 |
| 549 | 20240924 | 113000 | 66029459500 | 347000 | 347500 | 347500 | 347000 | 96 |
| 550 | 20240924 | 112900 | 65996129000 | 348000 | 347500 | 348000 | 347500 | 128 |
| 551 | 20240924 | 112800 | 65951648000 | 347500 | 348000 | 348000 | 347500 | 171 |
| 552 | 20240924 | 112700 | 65892218000 | 348000 | 347500 | 348000 | 347500 | 55 |
| 553 | 20240924 | 112600 | 65873095000 | 347500 | 348000 | 348500 | 347500 | 147 |
| 554 | 20240924 | 112500 | 65821953000 | 348000 | 348500 | 348500 | 348000 | 236 |
| 555 | 20240924 | 112400 | 65739727500 | 348000 | 349000 | 349000 | 347500 | 77 |
| 556 | 20240924 | 112300 | 65712908000 | 348500 | 348500 | 349000 | 348500 | 183 |
| 557 | 20240924 | 112200 | 65649068500 | 349000 | 347500 | 349000 | 347000 | 716 |
| 558 | 20240924 | 112100 | 65399538500 | 347000 | 347000 | 347500 | 347000 | 528 |
| 559 | 20240924 | 112000 | 65216240000 | 347000 | 347000 | 347500 | 347000 | 114 |
| 560 | 20240924 | 111900 | 65176677500 | 347500 | 347000 | 347500 | 347000 | 100 |
| 561 | 20240924 | 111800 | 65141962500 | 347500 | 347000 | 347500 | 347000 | 45 |
| 562 | 20240924 | 111700 | 65126343000 | 347000 | 347000 | 347500 | 347000 | 124 |
| 563 | 20240924 | 111600 | 65083306500 | 347000 | 347000 | 347500 | 347000 | 675 |
| 564 | 20240924 | 111500 | 64849076500 | 347000 | 347000 | 347000 | 346500 | 105 |
| 565 | 20240924 | 111400 | 64812659500 | 347000 | 347000 | 347000 | 346500 | 131 |
| 566 | 20240924 | 111300 | 64767251000 | 347000 | 347000 | 347000 | 346500 | 85 |
| 567 | 20240924 | 111200 | 64737764500 | 346500 | 346500 | 347000 | 346500 | 354 |
| 568 | 20240924 | 111100 | 64615098500 | 346500 | 347000 | 347000 | 346500 | 159 |
| 569 | 20240924 | 111000 | 64559948500 | 347000 | 347000 | 347500 | 346500 | 144 |
| 570 | 20240924 | 110900 | 64509982000 | 347000 | 347000 | 347000 | 346500 | 734 |
| 571 | 20240924 | 110800 | 64255298000 | 346500 | 347000 | 347000 | 346500 | 623 |
| 572 | 20240924 | 110700 | 64039342500 | 347000 | 347500 | 347500 | 346500 | 759 |
| 573 | 20240924 | 110600 | 63775985000 | 347000 | 347000 | 347500 | 347000 | 362 |
| 574 | 20240924 | 110500 | 63650366000 | 347500 | 347500 | 347500 | 347000 | 136 |
| 575 | 20240924 | 110400 | 63603166000 | 347000 | 347500 | 347500 | 347000 | 270 |
| 576 | 20240924 | 110300 | 63509435000 | 348000 | 347500 | 348000 | 347000 | 458 |
| 577 | 20240924 | 110200 | 63350286500 | 347500 | 348000 | 348000 | 347500 | 755 |
| 578 | 20240924 | 110100 | 63087908000 | 347500 | 348000 | 348000 | 347500 | 112 |
| 579 | 20240924 | 110000 | 63048974500 | 347500 | 348500 | 348500 | 347500 | 560 |
| 580 | 20240924 | 105900 | 62853922500 | 348500 | 347500 | 348500 | 347500 | 426 |
| 581 | 20240924 | 105800 | 62705567000 | 348000 | 347500 | 348000 | 347500 | 643 |
| 582 | 20240924 | 105700 | 62482062000 | 347500 | 347500 | 348000 | 347500 | 259 |
| 583 | 20240924 | 105600 | 62392055500 | 347500 | 347500 | 348000 | 347500 | 137 |
| 584 | 20240924 | 105500 | 62344415000 | 348000 | 347000 | 348000 | 347000 | 732 |
| 585 | 20240924 | 105400 | 62090068000 | 347000 | 347000 | 347500 | 347000 | 73 |
| 586 | 20240924 | 105300 | 62064734500 | 347000 | 347000 | 347500 | 347000 | 68 |
| 587 | 20240924 | 105200 | 62041136000 | 347000 | 347000 | 347500 | 347000 | 409 |
| 588 | 20240924 | 105100 | 61899163000 | 347500 | 347500 | 348000 | 347500 | 588 |
| 589 | 20240924 | 105000 | 61694831500 | 348000 | 347500 | 348000 | 347500 | 199 |
| 590 | 20240924 | 104900 | 61625597000 | 348000 | 347500 | 348000 | 347500 | 232 |
| 591 | 20240924 | 104800 | 61544897000 | 347500 | 347500 | 348000 | 347500 | 567 |
| 592 | 20240924 | 104700 | 61347841500 | 347500 | 348500 | 348500 | 347500 | 273 |
| 593 | 20240924 | 104600 | 61252812000 | 348000 | 348000 | 348500 | 348000 | 372 |
| 594 | 20240924 | 104500 | 61123282500 | 348500 | 348000 | 349500 | 348000 | 685 |
| 595 | 20240924 | 104400 | 60884728500 | 348000 | 351000 | 351000 | 348000 | 3689 |
| 596 | 20240924 | 104300 | 59595118500 | 351000 | 351000 | 351000 | 350500 | 431 |
| 597 | 20240924 | 104200 | 59443853000 | 351000 | 351000 | 351000 | 350000 | 2209 |
| 598 | 20240924 | 104100 | 58669344000 | 350500 | 350500 | 351000 | 350500 | 1667 |
| 599 | 20240924 | 104000 | 58084529000 | 350500 | 350000 | 350500 | 349500 | 2672 |
| 600 | 20240924 | 103900 | 57148772500 | 350000 | 349500 | 350000 | 349500 | 1304 |
| 601 | 20240924 | 103800 | 56692799500 | 349500 | 349500 | 350000 | 349000 | 984 |
| 602 | 20240924 | 103700 | 56348825500 | 349500 | 349000 | 349500 | 348500 | 1352 |
| 603 | 20240924 | 103600 | 55876854000 | 349000 | 347500 | 349000 | 347500 | 1421 |
| 604 | 20240924 | 103500 | 55381896000 | 347500 | 347500 | 347500 | 347000 | 540 |
| 605 | 20240924 | 103400 | 55194259500 | 347500 | 347000 | 347500 | 347000 | 204 |
| 606 | 20240924 | 103300 | 55123379000 | 347000 | 347500 | 347500 | 347000 | 518 |
| 607 | 20240924 | 103200 | 54943442500 | 347500 | 347000 | 347500 | 346500 | 625 |
| 608 | 20240924 | 103100 | 54726536000 | 347000 | 346500 | 347000 | 346500 | 869 |
| 609 | 20240924 | 103000 | 54424994500 | 347000 | 347000 | 347000 | 346500 | 193 |
| 610 | 20240924 | 102900 | 54358075000 | 346500 | 346500 | 346500 | 346500 | 138 |
| 611 | 20240924 | 102800 | 54310258000 | 346500 | 346000 | 347000 | 346000 | 178 |
| 612 | 20240924 | 102700 | 54248574500 | 346000 | 346500 | 346500 | 346000 | 587 |
| 613 | 20240924 | 102600 | 54045186000 | 346500 | 346500 | 346500 | 346000 | 133 |
| 614 | 20240924 | 102500 | 53999121000 | 346000 | 346500 | 346500 | 346000 | 226 |
| 615 | 20240924 | 102400 | 53920876000 | 346500 | 346500 | 346500 | 346000 | 156 |
| 616 | 20240924 | 102300 | 53866857500 | 346500 | 346500 | 347000 | 346000 | 1735 |
| 617 | 20240924 | 102200 | 53266500500 | 346500 | 346500 | 347000 | 346000 | 237 |
| 618 | 20240924 | 102100 | 53184427500 | 346500 | 346500 | 347000 | 346500 | 311 |
| 619 | 20240924 | 102000 | 53076659500 | 346500 | 346000 | 347000 | 346000 | 584 |
| 620 | 20240924 | 101900 | 52874394000 | 346000 | 346500 | 346500 | 346000 | 266 |
| 621 | 20240924 | 101800 | 52782298000 | 346500 | 346000 | 346500 | 346000 | 175 |
| 622 | 20240924 | 101700 | 52721736000 | 346500 | 346500 | 347000 | 346000 | 303 |
| 623 | 20240924 | 101600 | 52616809000 | 346000 | 347000 | 347000 | 346000 | 526 |
| 624 | 20240924 | 101500 | 52434586000 | 346500 | 346500 | 347000 | 346500 | 219 |
| 625 | 20240924 | 101400 | 52358689000 | 346500 | 346500 | 346500 | 346500 | 450 |
| 626 | 20240924 | 101300 | 52202764000 | 346500 | 346000 | 346500 | 345500 | 896 |
| 627 | 20240924 | 101200 | 51892762500 | 346000 | 345500 | 346000 | 345000 | 278 |
| 628 | 20240924 | 101100 | 51796649500 | 345500 | 345500 | 345500 | 345000 | 142 |
| 629 | 20240924 | 101000 | 51747603000 | 345500 | 345000 | 345500 | 345000 | 199 |
| 630 | 20240924 | 100900 | 51678929000 | 345000 | 345000 | 345500 | 345000 | 893 |
| 631 | 20240924 | 100800 | 51370690500 | 345000 | 345000 | 346000 | 345000 | 381 |
| 632 | 20240924 | 100700 | 51239100500 | 345000 | 345500 | 345500 | 345000 | 165 |
| 633 | 20240924 | 100600 | 51182148000 | 345500 | 345500 | 345500 | 345000 | 612 |
| 634 | 20240924 | 100500 | 50970807500 | 345500 | 345500 | 346000 | 345500 | 427 |
| 635 | 20240924 | 100400 | 50823252500 | 345500 | 345500 | 346000 | 345500 | 94 |
| 636 | 20240924 | 100300 | 50790766000 | 345500 | 345000 | 346000 | 345000 | 190 |
| 637 | 20240924 | 100200 | 50725156000 | 345000 | 344500 | 345000 | 344500 | 130 |
| 638 | 20240924 | 100100 | 50680327500 | 345000 | 345000 | 345500 | 344500 | 1218 |
| 639 | 20240924 | 100000 | 50260367500 | 345000 | 345000 | 345500 | 345000 | 299 |
| 640 | 20240924 | 095900 | 50157203000 | 345500 | 345000 | 345500 | 345000 | 263 |
| 641 | 20240924 | 095800 | 50066437500 | 345000 | 345500 | 345500 | 345000 | 507 |
| 642 | 20240924 | 095700 | 49891386000 | 345500 | 346000 | 346000 | 345500 | 115 |
| 643 | 20240924 | 095600 | 49851647500 | 345500 | 345500 | 346000 | 345500 | 199 |
| 644 | 20240924 | 095500 | 49782892500 | 345500 | 345000 | 346000 | 345000 | 802 |
| 645 | 20240924 | 095400 | 49506030000 | 345000 | 345000 | 345500 | 345000 | 225 |
| 646 | 20240924 | 095300 | 49428378500 | 345500 | 346000 | 346000 | 345000 | 785 |
| 647 | 20240924 | 095200 | 49157232500 | 346000 | 346000 | 346000 | 346000 | 745 |
| 648 | 20240924 | 095100 | 48899462500 | 346000 | 346500 | 346500 | 346000 | 1320 |
| 649 | 20240924 | 095000 | 48442130500 | 346500 | 346500 | 347000 | 346500 | 116 |
| 650 | 20240924 | 094900 | 48401925500 | 346500 | 346500 | 347000 | 346500 | 559 |
| 651 | 20240924 | 094800 | 48208067500 | 347000 | 346500 | 347000 | 346500 | 477 |
| 652 | 20240924 | 094700 | 48042738000 | 346500 | 346500 | 346500 | 346000 | 526 |
| 653 | 20240924 | 094600 | 47860633500 | 346500 | 346500 | 347000 | 346000 | 1224 |
| 654 | 20240924 | 094500 | 47436603500 | 347000 | 346500 | 347500 | 346000 | 3840 |
| 655 | 20240924 | 094400 | 46104722500 | 346500 | 346000 | 346500 | 346000 | 953 |
| 656 | 20240924 | 094300 | 45774686500 | 346000 | 346000 | 346500 | 346000 | 627 |
| 657 | 20240924 | 094200 | 45557613000 | 346000 | 346000 | 346500 | 345500 | 1211 |
| 658 | 20240924 | 094100 | 45138621000 | 346000 | 345500 | 346000 | 345500 | 593 |
| 659 | 20240924 | 094000 | 44933544000 | 346000 | 345000 | 346000 | 345000 | 823 |
| 660 | 20240924 | 093900 | 44649159500 | 345500 | 345500 | 345500 | 345000 | 546 |
| 661 | 20240924 | 093800 | 44460577000 | 345500 | 345000 | 345500 | 345000 | 498 |
| 662 | 20240924 | 093700 | 44288681500 | 345500 | 345500 | 345500 | 344500 | 739 |
| 663 | 20240924 | 093600 | 44033731500 | 345000 | 345500 | 346000 | 344500 | 3961 |
| 664 | 20240924 | 093500 | 42667327000 | 345500 | 344000 | 346000 | 344000 | 3645 |
| 665 | 20240924 | 093400 | 41409833500 | 344500 | 344000 | 344500 | 343500 | 2812 |
| 666 | 20240924 | 093300 | 40442704000 | 344500 | 343500 | 344500 | 343000 | 1135 |
| 667 | 20240924 | 093200 | 40052410000 | 343000 | 342000 | 343500 | 342000 | 2792 |
| 668 | 20240924 | 093100 | 39095497500 | 342000 | 341500 | 342500 | 341500 | 880 |
| 669 | 20240924 | 093000 | 38794619500 | 341500 | 342500 | 342500 | 341500 | 1182 |
| 670 | 20240924 | 092900 | 38390396000 | 342500 | 342000 | 342500 | 341500 | 1024 |
| 671 | 20240924 | 092800 | 38040306500 | 342000 | 341500 | 342000 | 341500 | 1511 |
| 672 | 20240924 | 092700 | 37523976500 | 342000 | 342000 | 342000 | 341500 | 1050 |
| 673 | 20240924 | 092600 | 37165343500 | 342000 | 342500 | 343000 | 341500 | 2735 |
| 674 | 20240924 | 092500 | 36229010500 | 342500 | 343000 | 343000 | 342000 | 2236 |
| 675 | 20240924 | 092400 | 35463093000 | 343000 | 343000 | 343500 | 342500 | 1971 |
| 676 | 20240924 | 092300 | 34787106000 | 343500 | 342500 | 343500 | 342000 | 2494 |
| 677 | 20240924 | 092200 | 33932214000 | 342500 | 341000 | 342500 | 340500 | 4471 |
| 678 | 20240924 | 092100 | 32406743500 | 341000 | 341500 | 341500 | 340000 | 2640 |
| 679 | 20240924 | 092000 | 31507775000 | 341000 | 340500 | 341000 | 339500 | 9738 |
| 680 | 20240924 | 091900 | 28195233500 | 341000 | 342500 | 343000 | 340000 | 13690 |
| 681 | 20240924 | 091800 | 23523067500 | 342500 | 343000 | 343500 | 342500 | 1593 |
| 682 | 20240924 | 091700 | 22977223000 | 343000 | 342500 | 343500 | 342000 | 4115 |
| 683 | 20240924 | 091600 | 21567863000 | 342500 | 342000 | 343000 | 342000 | 4070 |
| 684 | 20240924 | 091500 | 20173881500 | 342000 | 343000 | 344000 | 342000 | 5177 |
| 685 | 20240924 | 091400 | 18400473500 | 342500 | 344500 | 345000 | 342500 | 9618 |
| 686 | 20240924 | 091300 | 15095840500 | 344500 | 344500 | 345000 | 344000 | 4007 |
| 687 | 20240924 | 091200 | 13714924500 | 344500 | 345000 | 345500 | 344500 | 3218 |
| 688 | 20240924 | 091100 | 12604952000 | 345000 | 345500 | 346000 | 345000 | 4618 |
| 689 | 20240924 | 091000 | 11010625500 | 345500 | 346500 | 347000 | 345500 | 1979 |
| 690 | 20240924 | 090900 | 10325774000 | 346500 | 347500 | 347500 | 346000 | 4330 |
| 691 | 20240924 | 090800 | 8825049000 | 347500 | 350000 | 350000 | 347000 | 2892 |
| 692 | 20240924 | 090700 | 7818115500 | 350000 | 351000 | 351500 | 349500 | 3360 |
| 693 | 20240924 | 090600 | 6640709000 | 351000 | 350000 | 351500 | 350000 | 2612 |
| 694 | 20240924 | 090500 | 5724901500 | 350000 | 349000 | 350000 | 348500 | 1150 |
| 695 | 20240924 | 090400 | 5322636000 | 349000 | 347000 | 349000 | 346500 | 3508 |
| 696 | 20240924 | 090300 | 4103018500 | 346500 | 347500 | 347500 | 346500 | 3581 |
| 697 | 20240924 | 090200 | 2860270000 | 347000 | 348000 | 348000 | 347000 | 2587 |
| 698 | 20240924 | 090100 | 1961403000 | 348000 | 349000 | 349000 | 347500 | 2460 |
| 699 | 20240924 | 090000 | 1104406000 | 349000 | 349000 | 350000 | 348500 | 2956 |