37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 193000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 12779 |
| 3 | 20240905 | 192900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 4 | 20240905 | 192800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 5 | 20240905 | 192700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 6 | 20240905 | 192600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 7 | 20240905 | 192500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 8 | 20240905 | 192400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 9 | 20240905 | 192300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 10 | 20240905 | 192200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 11 | 20240905 | 192100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 12 | 20240905 | 192000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 13 | 20240905 | 191900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 14 | 20240905 | 191800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 15 | 20240905 | 191700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 16 | 20240905 | 191600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 17 | 20240905 | 191500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 18 | 20240905 | 191400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 19 | 20240905 | 191300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 20 | 20240905 | 191200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 21 | 20240905 | 191100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 22 | 20240905 | 191000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 23 | 20240905 | 190900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 24 | 20240905 | 190800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 25 | 20240905 | 190700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 26 | 20240905 | 190600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 27 | 20240905 | 190500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 28 | 20240905 | 190400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 29 | 20240905 | 190300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 30 | 20240905 | 190200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 31 | 20240905 | 190100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 32 | 20240905 | 190000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 12779 |
| 33 | 20240905 | 185900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 34 | 20240905 | 185800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 35 | 20240905 | 185700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 36 | 20240905 | 185600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 37 | 20240905 | 185500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 38 | 20240905 | 185400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 39 | 20240905 | 185300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 40 | 20240905 | 185200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 41 | 20240905 | 185100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 42 | 20240905 | 185000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 43 | 20240905 | 184900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 44 | 20240905 | 184800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 45 | 20240905 | 184700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 46 | 20240905 | 184600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 47 | 20240905 | 184500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 48 | 20240905 | 184400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 49 | 20240905 | 184300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 50 | 20240905 | 184200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 51 | 20240905 | 184100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 52 | 20240905 | 184000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 53 | 20240905 | 183900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 54 | 20240905 | 183800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 55 | 20240905 | 183700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 56 | 20240905 | 183600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 57 | 20240905 | 183500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 58 | 20240905 | 183400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 59 | 20240905 | 183300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 60 | 20240905 | 183200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 61 | 20240905 | 183100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 62 | 20240905 | 183000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 12779 |
| 63 | 20240905 | 182900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 64 | 20240905 | 182800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 65 | 20240905 | 182700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 66 | 20240905 | 182600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 67 | 20240905 | 182500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 68 | 20240905 | 182400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 69 | 20240905 | 182300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 70 | 20240905 | 182200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 71 | 20240905 | 182100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 72 | 20240905 | 182000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 73 | 20240905 | 181900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 74 | 20240905 | 181800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 75 | 20240905 | 181700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 76 | 20240905 | 181600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 77 | 20240905 | 181500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 78 | 20240905 | 181400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 79 | 20240905 | 181300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 80 | 20240905 | 181200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 81 | 20240905 | 181100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 82 | 20240905 | 181000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 83 | 20240905 | 180900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 84 | 20240905 | 180800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 85 | 20240905 | 180700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 86 | 20240905 | 180600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 87 | 20240905 | 180500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 88 | 20240905 | 180400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 89 | 20240905 | 180300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 90 | 20240905 | 180200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 91 | 20240905 | 180100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 92 | 20240905 | 180000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 12779 |
| 93 | 20240905 | 175900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 94 | 20240905 | 175800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 95 | 20240905 | 175700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 96 | 20240905 | 175600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 97 | 20240905 | 175500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 98 | 20240905 | 175400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 99 | 20240905 | 175300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 100 | 20240905 | 175200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 101 | 20240905 | 175100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 102 | 20240905 | 175000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 103 | 20240905 | 174900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 104 | 20240905 | 174800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 105 | 20240905 | 174700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 106 | 20240905 | 174600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 107 | 20240905 | 174500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 108 | 20240905 | 174400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 109 | 20240905 | 174300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 110 | 20240905 | 174200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 111 | 20240905 | 174100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 112 | 20240905 | 174000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 113 | 20240905 | 173900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 114 | 20240905 | 173800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 115 | 20240905 | 173700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 116 | 20240905 | 173600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 117 | 20240905 | 173500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 118 | 20240905 | 173400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 119 | 20240905 | 173300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 120 | 20240905 | 173200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 121 | 20240905 | 173100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 122 | 20240905 | 173000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 12779 |
| 123 | 20240905 | 172900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 124 | 20240905 | 172800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 125 | 20240905 | 172700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 126 | 20240905 | 172600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 127 | 20240905 | 172500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 128 | 20240905 | 172400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 129 | 20240905 | 172300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 130 | 20240905 | 172200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 131 | 20240905 | 172100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 132 | 20240905 | 172000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 133 | 20240905 | 171900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 134 | 20240905 | 171800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 135 | 20240905 | 171700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 136 | 20240905 | 171600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 137 | 20240905 | 171500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 138 | 20240905 | 171400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 139 | 20240905 | 171300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 140 | 20240905 | 171200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 141 | 20240905 | 171100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 142 | 20240905 | 171000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 143 | 20240905 | 170900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 144 | 20240905 | 170800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 145 | 20240905 | 170700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 146 | 20240905 | 170600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 147 | 20240905 | 170500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 148 | 20240905 | 170400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 149 | 20240905 | 170300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 150 | 20240905 | 170200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 151 | 20240905 | 170100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 152 | 20240905 | 170000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 12779 |
| 153 | 20240905 | 165900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 154 | 20240905 | 165800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 155 | 20240905 | 165700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 156 | 20240905 | 165600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 157 | 20240905 | 165500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 158 | 20240905 | 165400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 159 | 20240905 | 165300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 160 | 20240905 | 165200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 161 | 20240905 | 165100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 162 | 20240905 | 165000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 163 | 20240905 | 164900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 164 | 20240905 | 164800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 165 | 20240905 | 164700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 166 | 20240905 | 164600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 167 | 20240905 | 164500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 168 | 20240905 | 164400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 169 | 20240905 | 164300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 170 | 20240905 | 164200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 171 | 20240905 | 164100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 172 | 20240905 | 164000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 173 | 20240905 | 163900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 174 | 20240905 | 163800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 175 | 20240905 | 163700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 176 | 20240905 | 163600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 177 | 20240905 | 163500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 178 | 20240905 | 163400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 179 | 20240905 | 163300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 180 | 20240905 | 163200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 181 | 20240905 | 163100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 182 | 20240905 | 163000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 12779 |
| 183 | 20240905 | 162900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 184 | 20240905 | 162800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 185 | 20240905 | 162700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 186 | 20240905 | 162600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 187 | 20240905 | 162500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 188 | 20240905 | 162400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 189 | 20240905 | 162300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 190 | 20240905 | 162200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 191 | 20240905 | 162100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 192 | 20240905 | 162000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 193 | 20240905 | 161900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 194 | 20240905 | 161800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 195 | 20240905 | 161700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 196 | 20240905 | 161600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 197 | 20240905 | 161500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 198 | 20240905 | 161400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 199 | 20240905 | 161300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 200 | 20240905 | 161200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 201 | 20240905 | 161100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 202 | 20240905 | 161000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 203 | 20240905 | 160900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 204 | 20240905 | 160800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 205 | 20240905 | 160700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 206 | 20240905 | 160600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 207 | 20240905 | 160500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 208 | 20240905 | 160400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 209 | 20240905 | 160300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 210 | 20240905 | 160200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 211 | 20240905 | 160100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 212 | 20240905 | 160000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 12779 |
| 213 | 20240905 | 155900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 214 | 20240905 | 155800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 215 | 20240905 | 155700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 216 | 20240905 | 155600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 217 | 20240905 | 155500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 218 | 20240905 | 155400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 219 | 20240905 | 155300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 220 | 20240905 | 155200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 221 | 20240905 | 155100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 222 | 20240905 | 155000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 223 | 20240905 | 154900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 224 | 20240905 | 154800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 225 | 20240905 | 154700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 226 | 20240905 | 154600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 227 | 20240905 | 154500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 228 | 20240905 | 154400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 229 | 20240905 | 154300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 230 | 20240905 | 154200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 231 | 20240905 | 154100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 232 | 20240905 | 154000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 233 | 20240905 | 153900 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 234 | 20240905 | 153800 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 235 | 20240905 | 153700 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 236 | 20240905 | 153600 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 237 | 20240905 | 153500 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 238 | 20240905 | 153400 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 239 | 20240905 | 153300 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 240 | 20240905 | 153200 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 241 | 20240905 | 153100 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 242 | 20240905 | 153000 | 78227219000 | 321500 | 321500 | 321500 | 321500 | 25558 |
| 243 | 20240905 | 152900 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 244 | 20240905 | 152800 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 245 | 20240905 | 152700 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 246 | 20240905 | 152600 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 247 | 20240905 | 152500 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 248 | 20240905 | 152400 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 249 | 20240905 | 152300 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 250 | 20240905 | 152200 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 251 | 20240905 | 152100 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 252 | 20240905 | 152000 | 74118770500 | 321000 | 321000 | 321000 | 321000 | 0 |
| 253 | 20240905 | 151900 | 74118770500 | 321000 | 321000 | 322000 | 321000 | 1450 |
| 254 | 20240905 | 151800 | 73652596500 | 321500 | 321000 | 321500 | 321000 | 596 |
| 255 | 20240905 | 151700 | 73461032500 | 321500 | 320500 | 321500 | 320500 | 1035 |
| 256 | 20240905 | 151600 | 73128819000 | 320500 | 320500 | 321000 | 320500 | 955 |
| 257 | 20240905 | 151500 | 72822448000 | 321000 | 320500 | 321000 | 320500 | 652 |
| 258 | 20240905 | 151400 | 72613252000 | 320500 | 320500 | 321000 | 320500 | 651 |
| 259 | 20240905 | 151300 | 72404491500 | 320500 | 320500 | 321000 | 320500 | 294 |
| 260 | 20240905 | 151200 | 72310236500 | 320500 | 320500 | 321000 | 320500 | 273 |
| 261 | 20240905 | 151100 | 72222710000 | 320500 | 320500 | 321000 | 320500 | 928 |
| 262 | 20240905 | 151000 | 71925280000 | 320500 | 320500 | 321000 | 320500 | 342 |
| 263 | 20240905 | 150900 | 71815648000 | 320500 | 320500 | 321000 | 320500 | 496 |
| 264 | 20240905 | 150800 | 71656503500 | 321000 | 321000 | 321500 | 320500 | 758 |
| 265 | 20240905 | 150700 | 71413252500 | 321000 | 320500 | 321500 | 320500 | 361 |
| 266 | 20240905 | 150600 | 71297384500 | 321000 | 320500 | 322000 | 320500 | 1989 |
| 267 | 20240905 | 150500 | 70658705000 | 320500 | 320500 | 321000 | 320500 | 353 |
| 268 | 20240905 | 150400 | 70545464500 | 321000 | 320500 | 321000 | 320500 | 164 |
| 269 | 20240905 | 150300 | 70492857500 | 321000 | 320500 | 321000 | 320500 | 246 |
| 270 | 20240905 | 150200 | 70413935500 | 320500 | 320500 | 321000 | 320500 | 119 |
| 271 | 20240905 | 150100 | 70375786500 | 320500 | 321000 | 321500 | 320500 | 718 |
| 272 | 20240905 | 150000 | 70145364000 | 321000 | 321000 | 321500 | 320500 | 1146 |
| 273 | 20240905 | 145900 | 69777475500 | 321000 | 321000 | 321500 | 321000 | 233 |
| 274 | 20240905 | 145800 | 69702612500 | 321500 | 320500 | 321500 | 320500 | 829 |
| 275 | 20240905 | 145700 | 69436513500 | 321000 | 321000 | 321000 | 320500 | 275 |
| 276 | 20240905 | 145600 | 69348274500 | 321000 | 321000 | 321000 | 320500 | 287 |
| 277 | 20240905 | 145500 | 69256225000 | 321000 | 320000 | 321000 | 320000 | 669 |
| 278 | 20240905 | 145400 | 69041767000 | 320000 | 320000 | 320500 | 320000 | 171 |
| 279 | 20240905 | 145300 | 68987008500 | 320500 | 320000 | 320500 | 320000 | 294 |
| 280 | 20240905 | 145200 | 68892877000 | 320000 | 320000 | 320500 | 319500 | 786 |
| 281 | 20240905 | 145100 | 68641390000 | 320000 | 320000 | 320500 | 320000 | 986 |
| 282 | 20240905 | 145000 | 68325771500 | 320500 | 320500 | 320500 | 320000 | 340 |
| 283 | 20240905 | 144900 | 68216834500 | 320000 | 320000 | 320500 | 320000 | 241 |
| 284 | 20240905 | 144800 | 68139658000 | 320000 | 320000 | 320500 | 320000 | 324 |
| 285 | 20240905 | 144700 | 68035899500 | 320000 | 320000 | 320500 | 320000 | 525 |
| 286 | 20240905 | 144600 | 67867794500 | 320000 | 320000 | 320500 | 320000 | 307 |
| 287 | 20240905 | 144500 | 67769469500 | 320000 | 320000 | 320500 | 320000 | 313 |
| 288 | 20240905 | 144400 | 67669214500 | 320000 | 320500 | 320500 | 320000 | 546 |
| 289 | 20240905 | 144300 | 67494400000 | 320500 | 321000 | 321000 | 320500 | 146 |
| 290 | 20240905 | 144200 | 67447575500 | 320500 | 320500 | 321000 | 320500 | 411 |
| 291 | 20240905 | 144100 | 67315760500 | 320500 | 320000 | 321000 | 320000 | 269 |
| 292 | 20240905 | 144000 | 67229551500 | 320500 | 321000 | 321500 | 320000 | 1169 |
| 293 | 20240905 | 143900 | 66854742000 | 321000 | 321000 | 321500 | 320500 | 627 |
| 294 | 20240905 | 143800 | 66653257500 | 321000 | 320500 | 321000 | 320500 | 232 |
| 295 | 20240905 | 143700 | 66578816500 | 320500 | 321000 | 321000 | 320000 | 542 |
| 296 | 20240905 | 143600 | 66405036000 | 320500 | 320000 | 321000 | 320000 | 307 |
| 297 | 20240905 | 143500 | 66306650000 | 320500 | 320000 | 320500 | 320000 | 318 |
| 298 | 20240905 | 143400 | 66204803000 | 320000 | 320000 | 320000 | 319500 | 570 |
| 299 | 20240905 | 143300 | 66022452500 | 320000 | 319500 | 320000 | 319500 | 136 |
| 300 | 20240905 | 143200 | 65978972000 | 319500 | 319500 | 320000 | 319000 | 475 |
| 301 | 20240905 | 143100 | 65827184000 | 319500 | 319000 | 319500 | 319000 | 166 |
| 302 | 20240905 | 143000 | 65774166500 | 319000 | 319000 | 319500 | 319000 | 595 |
| 303 | 20240905 | 142900 | 65584173000 | 319000 | 319500 | 319500 | 319000 | 151 |
| 304 | 20240905 | 142800 | 65535951000 | 319000 | 319500 | 319500 | 319000 | 265 |
| 305 | 20240905 | 142700 | 65451342000 | 319000 | 319500 | 319500 | 319000 | 201 |
| 306 | 20240905 | 142600 | 65387172500 | 319500 | 319500 | 319500 | 319000 | 261 |
| 307 | 20240905 | 142500 | 65303859500 | 319500 | 319500 | 319500 | 319000 | 224 |
| 308 | 20240905 | 142400 | 65232333000 | 319000 | 319000 | 319500 | 319000 | 205 |
| 309 | 20240905 | 142300 | 65166884500 | 319000 | 319000 | 319500 | 319000 | 379 |
| 310 | 20240905 | 142200 | 65045942000 | 319500 | 319000 | 319500 | 319000 | 84 |
| 311 | 20240905 | 142100 | 65019134500 | 319500 | 320000 | 320000 | 319000 | 218 |
| 312 | 20240905 | 142000 | 64949470500 | 319500 | 319500 | 320000 | 319500 | 993 |
| 313 | 20240905 | 141900 | 64632144000 | 319000 | 319000 | 319500 | 319000 | 144 |
| 314 | 20240905 | 141800 | 64586187500 | 319000 | 319500 | 320000 | 319000 | 395 |
| 315 | 20240905 | 141700 | 64460000000 | 320000 | 320000 | 320000 | 319500 | 112 |
| 316 | 20240905 | 141600 | 64424195500 | 319500 | 319500 | 320000 | 319000 | 291 |
| 317 | 20240905 | 141500 | 64331203500 | 320000 | 319500 | 320000 | 319000 | 518 |
| 318 | 20240905 | 141400 | 64165733000 | 319500 | 319500 | 320000 | 319000 | 628 |
| 319 | 20240905 | 141300 | 63965147000 | 319500 | 319000 | 319500 | 319000 | 329 |
| 320 | 20240905 | 141200 | 63860169500 | 319500 | 318500 | 319500 | 318500 | 1143 |
| 321 | 20240905 | 141100 | 63495503500 | 319000 | 318500 | 319000 | 318500 | 165 |
| 322 | 20240905 | 141000 | 63442904500 | 319000 | 318500 | 319000 | 318500 | 167 |
| 323 | 20240905 | 140900 | 63389692500 | 318500 | 318000 | 319000 | 318000 | 318 |
| 324 | 20240905 | 140800 | 63288415500 | 318000 | 318500 | 318500 | 318000 | 998 |
| 325 | 20240905 | 140700 | 62971000500 | 318000 | 318000 | 319000 | 318000 | 1304 |
| 326 | 20240905 | 140600 | 62555637500 | 318000 | 318000 | 318500 | 318000 | 423 |
| 327 | 20240905 | 140500 | 62421104500 | 318000 | 318500 | 319000 | 318000 | 2222 |
| 328 | 20240905 | 140400 | 61714215500 | 319000 | 319000 | 319500 | 318500 | 2271 |
| 329 | 20240905 | 140300 | 60989756000 | 319500 | 319500 | 320000 | 319000 | 952 |
| 330 | 20240905 | 140200 | 60685624000 | 320000 | 319500 | 320500 | 319500 | 458 |
| 331 | 20240905 | 140100 | 60539034000 | 320000 | 320000 | 320000 | 319500 | 260 |
| 332 | 20240905 | 140000 | 60455868000 | 319500 | 320000 | 320000 | 319500 | 188 |
| 333 | 20240905 | 135900 | 60395737000 | 319500 | 319500 | 320000 | 319500 | 253 |
| 334 | 20240905 | 135800 | 60314817500 | 320000 | 320000 | 320500 | 319500 | 816 |
| 335 | 20240905 | 135700 | 60053653500 | 320000 | 320500 | 321000 | 320000 | 186 |
| 336 | 20240905 | 135600 | 59994075000 | 320000 | 320000 | 320500 | 320000 | 278 |
| 337 | 20240905 | 135500 | 59905012000 | 320000 | 320000 | 320500 | 320000 | 137 |
| 338 | 20240905 | 135400 | 59861160000 | 320000 | 320000 | 320500 | 320000 | 103 |
| 339 | 20240905 | 135300 | 59828175500 | 320000 | 320000 | 320500 | 320000 | 241 |
| 340 | 20240905 | 135200 | 59751025500 | 320000 | 320000 | 320500 | 320000 | 125 |
| 341 | 20240905 | 135100 | 59711002500 | 320000 | 320000 | 320500 | 319500 | 966 |
| 342 | 20240905 | 135000 | 59401867000 | 319500 | 320000 | 320000 | 319500 | 332 |
| 343 | 20240905 | 134900 | 59295736500 | 319500 | 319500 | 320000 | 319500 | 693 |
| 344 | 20240905 | 134800 | 59074271500 | 319500 | 319500 | 320000 | 319500 | 270 |
| 345 | 20240905 | 134700 | 58987952000 | 320000 | 319500 | 320000 | 319500 | 437 |
| 346 | 20240905 | 134600 | 58848306500 | 319500 | 320000 | 320000 | 319500 | 227 |
| 347 | 20240905 | 134500 | 58775723000 | 320000 | 320000 | 320500 | 319500 | 905 |
| 348 | 20240905 | 134400 | 58486161500 | 320000 | 320500 | 320500 | 320000 | 288 |
| 349 | 20240905 | 134300 | 58393913000 | 320000 | 320000 | 320500 | 320000 | 157 |
| 350 | 20240905 | 134200 | 58343652000 | 320000 | 320500 | 320500 | 320000 | 245 |
| 351 | 20240905 | 134100 | 58265230500 | 320000 | 320500 | 320500 | 320000 | 201 |
| 352 | 20240905 | 134000 | 58200885000 | 320500 | 320000 | 320500 | 320000 | 160 |
| 353 | 20240905 | 133900 | 58149631000 | 320500 | 320000 | 320500 | 320000 | 147 |
| 354 | 20240905 | 133800 | 58102567000 | 320000 | 320500 | 320500 | 320000 | 210 |
| 355 | 20240905 | 133700 | 58035326000 | 320500 | 320000 | 320500 | 320000 | 55 |
| 356 | 20240905 | 133600 | 58017718500 | 320000 | 320000 | 320500 | 320000 | 143 |
| 357 | 20240905 | 133500 | 57971921000 | 320500 | 320000 | 320500 | 320000 | 555 |
| 358 | 20240905 | 133400 | 57794292000 | 320000 | 320500 | 320500 | 320000 | 1049 |
| 359 | 20240905 | 133300 | 57458592500 | 320500 | 320500 | 321000 | 320000 | 781 |
| 360 | 20240905 | 133200 | 57208264500 | 321000 | 321000 | 321000 | 320500 | 127 |
| 361 | 20240905 | 133100 | 57167522000 | 320500 | 320500 | 321000 | 320500 | 75 |
| 362 | 20240905 | 133000 | 57143463000 | 320500 | 321000 | 321000 | 320500 | 119 |
| 363 | 20240905 | 132900 | 57105272000 | 321000 | 320000 | 321000 | 320000 | 421 |
| 364 | 20240905 | 132800 | 56970294000 | 320000 | 320500 | 320500 | 320000 | 544 |
| 365 | 20240905 | 132700 | 56796203500 | 320500 | 320000 | 320500 | 320000 | 140 |
| 366 | 20240905 | 132600 | 56751378500 | 320500 | 320500 | 321000 | 320000 | 249 |
| 367 | 20240905 | 132500 | 56671598000 | 320500 | 320500 | 321000 | 320000 | 219 |
| 368 | 20240905 | 132400 | 56601390000 | 320000 | 320000 | 320500 | 320000 | 113 |
| 369 | 20240905 | 132300 | 56565199500 | 320000 | 320500 | 320500 | 320000 | 218 |
| 370 | 20240905 | 132200 | 56495375000 | 320500 | 320500 | 320500 | 320000 | 118 |
| 371 | 20240905 | 132100 | 56457589000 | 320000 | 320500 | 320500 | 320000 | 617 |
| 372 | 20240905 | 132000 | 56260140500 | 320000 | 320500 | 320500 | 320000 | 156 |
| 373 | 20240905 | 131900 | 56210182000 | 320500 | 320500 | 320500 | 320000 | 157 |
| 374 | 20240905 | 131800 | 56159909500 | 320500 | 320500 | 321000 | 320000 | 935 |
| 375 | 20240905 | 131700 | 55860186500 | 320500 | 321000 | 321000 | 320500 | 79 |
| 376 | 20240905 | 131600 | 55834854500 | 320500 | 321000 | 321000 | 320500 | 105 |
| 377 | 20240905 | 131500 | 55801177500 | 321000 | 320500 | 321000 | 320500 | 135 |
| 378 | 20240905 | 131400 | 55757871500 | 321000 | 320000 | 321000 | 319500 | 605 |
| 379 | 20240905 | 131300 | 55564071000 | 319500 | 319500 | 320000 | 319500 | 150 |
| 380 | 20240905 | 131200 | 55516106000 | 320000 | 320000 | 320000 | 319500 | 180 |
| 381 | 20240905 | 131100 | 55458549500 | 319500 | 319500 | 320000 | 319500 | 205 |
| 382 | 20240905 | 131000 | 55392980500 | 319500 | 320500 | 320500 | 319500 | 411 |
| 383 | 20240905 | 130900 | 55261481500 | 320000 | 320000 | 320500 | 320000 | 113 |
| 384 | 20240905 | 130800 | 55225306000 | 320000 | 320000 | 320500 | 319500 | 173 |
| 385 | 20240905 | 130700 | 55169941500 | 320000 | 320000 | 320500 | 319500 | 525 |
| 386 | 20240905 | 130600 | 55001942500 | 320000 | 320500 | 321000 | 320000 | 1008 |
| 387 | 20240905 | 130500 | 54678701000 | 320500 | 321000 | 321000 | 320500 | 195 |
| 388 | 20240905 | 130400 | 54616182500 | 321000 | 320500 | 321000 | 320000 | 1082 |
| 389 | 20240905 | 130300 | 54269308500 | 320500 | 320000 | 320500 | 320000 | 121 |
| 390 | 20240905 | 130200 | 54230555500 | 320500 | 320500 | 320500 | 320000 | 181 |
| 391 | 20240905 | 130100 | 54172599500 | 320000 | 320000 | 320500 | 320000 | 384 |
| 392 | 20240905 | 130000 | 54049700000 | 320000 | 320000 | 320500 | 320000 | 285 |
| 393 | 20240905 | 125900 | 53958467500 | 320000 | 320000 | 320500 | 320000 | 625 |
| 394 | 20240905 | 125800 | 53758445500 | 320000 | 320000 | 320500 | 320000 | 1412 |
| 395 | 20240905 | 125700 | 53306582500 | 320500 | 320000 | 320500 | 320000 | 260 |
| 396 | 20240905 | 125600 | 53223286500 | 320500 | 320500 | 320500 | 320000 | 1087 |
| 397 | 20240905 | 125500 | 52875351000 | 320000 | 321000 | 321000 | 320000 | 586 |
| 398 | 20240905 | 125400 | 52687555500 | 320500 | 321000 | 321000 | 320500 | 530 |
| 399 | 20240905 | 125300 | 52517551500 | 320500 | 321000 | 321000 | 320500 | 150 |
| 400 | 20240905 | 125200 | 52469426000 | 320500 | 321000 | 321500 | 320500 | 168 |
| 401 | 20240905 | 125100 | 52415491500 | 321000 | 320500 | 321500 | 320500 | 371 |
| 402 | 20240905 | 125000 | 52296433500 | 321000 | 321000 | 321000 | 320500 | 151 |
| 403 | 20240905 | 124900 | 52247997500 | 321000 | 321000 | 321000 | 320500 | 277 |
| 404 | 20240905 | 124800 | 52159090500 | 321000 | 321000 | 321500 | 321000 | 247 |
| 405 | 20240905 | 124700 | 52079757500 | 321500 | 321500 | 321500 | 321000 | 976 |
| 406 | 20240905 | 124600 | 51766031000 | 322000 | 321500 | 322000 | 321500 | 238 |
| 407 | 20240905 | 124500 | 51689463500 | 321500 | 322000 | 322500 | 321500 | 583 |
| 408 | 20240905 | 124400 | 51501727500 | 322500 | 321500 | 322500 | 321500 | 226 |
| 409 | 20240905 | 124300 | 51428947500 | 322000 | 321500 | 322000 | 321500 | 220 |
| 410 | 20240905 | 124200 | 51358127500 | 321500 | 322000 | 322000 | 321500 | 254 |
| 411 | 20240905 | 124100 | 51276437500 | 321500 | 321000 | 322000 | 320500 | 1714 |
| 412 | 20240905 | 124000 | 50725743500 | 320500 | 320500 | 321000 | 320500 | 552 |
| 413 | 20240905 | 123900 | 50548815500 | 320500 | 321500 | 321500 | 320500 | 2338 |
| 414 | 20240905 | 123800 | 49798461500 | 321500 | 321500 | 321500 | 321000 | 70 |
| 415 | 20240905 | 123700 | 49775979500 | 321000 | 321000 | 322000 | 321000 | 256 |
| 416 | 20240905 | 123600 | 49693730000 | 321500 | 322000 | 322000 | 321500 | 838 |
| 417 | 20240905 | 123500 | 49424203000 | 322000 | 322000 | 322000 | 321500 | 67 |
| 418 | 20240905 | 123400 | 49402635000 | 322000 | 322000 | 322000 | 321500 | 200 |
| 419 | 20240905 | 123300 | 49338296500 | 321500 | 321500 | 322000 | 321500 | 754 |
| 420 | 20240905 | 123200 | 49095516500 | 322000 | 322000 | 322000 | 321500 | 163 |
| 421 | 20240905 | 123100 | 49043052500 | 322000 | 321500 | 322000 | 321500 | 121 |
| 422 | 20240905 | 123000 | 49004145500 | 321500 | 322000 | 322000 | 321500 | 122 |
| 423 | 20240905 | 122900 | 48964869500 | 322000 | 322000 | 322500 | 321500 | 254 |
| 424 | 20240905 | 122800 | 48883074000 | 322000 | 322000 | 322500 | 321500 | 124 |
| 425 | 20240905 | 122700 | 48843152000 | 322000 | 322000 | 322500 | 321500 | 214 |
| 426 | 20240905 | 122600 | 48774248000 | 321500 | 321500 | 322000 | 321500 | 388 |
| 427 | 20240905 | 122500 | 48649355500 | 322000 | 322000 | 322000 | 321500 | 459 |
| 428 | 20240905 | 122400 | 48501730000 | 322000 | 322000 | 322000 | 321500 | 352 |
| 429 | 20240905 | 122300 | 48388432000 | 321500 | 322000 | 322500 | 321500 | 1208 |
| 430 | 20240905 | 122200 | 47999469000 | 322000 | 322500 | 322500 | 322000 | 738 |
| 431 | 20240905 | 122100 | 47761661500 | 322500 | 322000 | 322500 | 322000 | 119 |
| 432 | 20240905 | 122000 | 47723292500 | 322000 | 322500 | 323000 | 322000 | 493 |
| 433 | 20240905 | 121900 | 47564270500 | 322500 | 322500 | 323000 | 322000 | 167 |
| 434 | 20240905 | 121800 | 47510386000 | 322500 | 322500 | 322500 | 322000 | 335 |
| 435 | 20240905 | 121700 | 47402359500 | 322500 | 322000 | 322500 | 322000 | 269 |
| 436 | 20240905 | 121600 | 47315663500 | 322000 | 322000 | 322500 | 322000 | 94 |
| 437 | 20240905 | 121500 | 47285378500 | 322000 | 322000 | 322500 | 322000 | 331 |
| 438 | 20240905 | 121400 | 47178732500 | 322000 | 322500 | 323000 | 322000 | 360 |
| 439 | 20240905 | 121300 | 47062653000 | 322500 | 323000 | 323000 | 322500 | 379 |
| 440 | 20240905 | 121200 | 46940402500 | 323000 | 322500 | 323000 | 322500 | 75 |
| 441 | 20240905 | 121100 | 46916193500 | 322500 | 323000 | 323000 | 322500 | 129 |
| 442 | 20240905 | 121000 | 46874554500 | 323000 | 323000 | 323000 | 322500 | 194 |
| 443 | 20240905 | 120900 | 46811945000 | 322500 | 323000 | 323500 | 322500 | 921 |
| 444 | 20240905 | 120800 | 46514462000 | 323500 | 324000 | 324000 | 323500 | 1131 |
| 445 | 20240905 | 120700 | 46148553000 | 324000 | 324000 | 324000 | 323500 | 79 |
| 446 | 20240905 | 120600 | 46122973500 | 324000 | 324000 | 324500 | 323500 | 329 |
| 447 | 20240905 | 120500 | 46016370000 | 324500 | 324500 | 325000 | 324000 | 98 |
| 448 | 20240905 | 120400 | 45984570500 | 324500 | 324500 | 325000 | 324000 | 193 |
| 449 | 20240905 | 120300 | 45921940000 | 324500 | 325000 | 325000 | 324000 | 74 |
| 450 | 20240905 | 120200 | 45897916000 | 325000 | 324500 | 325000 | 324000 | 268 |
| 451 | 20240905 | 120100 | 45810969000 | 324000 | 324500 | 325500 | 324000 | 244 |
| 452 | 20240905 | 120000 | 45731727000 | 324500 | 325500 | 325500 | 324500 | 87 |
| 453 | 20240905 | 115900 | 45703433000 | 325000 | 325500 | 325500 | 324500 | 539 |
| 454 | 20240905 | 115800 | 45528119000 | 325000 | 325000 | 325500 | 324500 | 158 |
| 455 | 20240905 | 115700 | 45476771000 | 324500 | 325000 | 325500 | 324000 | 518 |
| 456 | 20240905 | 115600 | 45308586500 | 325000 | 325000 | 325500 | 324500 | 406 |
| 457 | 20240905 | 115500 | 45176636000 | 325000 | 325000 | 325000 | 324500 | 107 |
| 458 | 20240905 | 115400 | 45141872000 | 324500 | 325000 | 325000 | 324500 | 125 |
| 459 | 20240905 | 115300 | 45101256000 | 325000 | 323500 | 325000 | 323500 | 971 |
| 460 | 20240905 | 115200 | 44786450500 | 323500 | 324000 | 324000 | 323500 | 111 |
| 461 | 20240905 | 115100 | 44750502500 | 324000 | 324000 | 324000 | 323500 | 226 |
| 462 | 20240905 | 115000 | 44677314000 | 324000 | 323500 | 324000 | 323500 | 118 |
| 463 | 20240905 | 114900 | 44639091000 | 324000 | 324000 | 324000 | 323500 | 146 |
| 464 | 20240905 | 114800 | 44591801000 | 323500 | 324000 | 324000 | 323500 | 238 |
| 465 | 20240905 | 114700 | 44514771000 | 323500 | 323500 | 324000 | 323500 | 109 |
| 466 | 20240905 | 114600 | 44479494000 | 324000 | 324000 | 324000 | 323500 | 524 |
| 467 | 20240905 | 114500 | 44309945500 | 324000 | 323500 | 324000 | 323500 | 124 |
| 468 | 20240905 | 114400 | 44269787500 | 323500 | 324000 | 324000 | 323500 | 99 |
| 469 | 20240905 | 114300 | 44237721500 | 323500 | 324000 | 324000 | 323500 | 145 |
| 470 | 20240905 | 114200 | 44190783500 | 324000 | 324000 | 324000 | 323500 | 136 |
| 471 | 20240905 | 114100 | 44146762500 | 323500 | 323500 | 324000 | 323500 | 185 |
| 472 | 20240905 | 114000 | 44086891000 | 324000 | 324000 | 324000 | 323500 | 227 |
| 473 | 20240905 | 113900 | 44013388000 | 324000 | 323500 | 324000 | 323500 | 82 |
| 474 | 20240905 | 113800 | 43986825000 | 324000 | 324000 | 324000 | 323500 | 274 |
| 475 | 20240905 | 113700 | 43898154500 | 323500 | 323500 | 324000 | 323000 | 123 |
| 476 | 20240905 | 113600 | 43858350000 | 324500 | 323500 | 324500 | 323000 | 1153 |
| 477 | 20240905 | 113500 | 43485124000 | 323500 | 324000 | 324000 | 323000 | 767 |
| 478 | 20240905 | 113400 | 43236761000 | 324000 | 324500 | 324500 | 324000 | 288 |
| 479 | 20240905 | 113300 | 43143427500 | 324000 | 324500 | 324500 | 324000 | 139 |
| 480 | 20240905 | 113200 | 43098342000 | 324500 | 324000 | 324500 | 323500 | 451 |
| 481 | 20240905 | 113100 | 42952189500 | 324000 | 323000 | 324000 | 323000 | 1137 |
| 482 | 20240905 | 113000 | 42584611500 | 323500 | 323500 | 323500 | 323000 | 106 |
| 483 | 20240905 | 112900 | 42550341000 | 323500 | 323500 | 323500 | 323000 | 328 |
| 484 | 20240905 | 112800 | 42444300500 | 323500 | 323000 | 323500 | 323000 | 135 |
| 485 | 20240905 | 112700 | 42400667000 | 323500 | 323000 | 323500 | 323000 | 190 |
| 486 | 20240905 | 112600 | 42339235500 | 323000 | 323500 | 323500 | 323000 | 188 |
| 487 | 20240905 | 112500 | 42278426500 | 323000 | 323500 | 324000 | 323000 | 341 |
| 488 | 20240905 | 112400 | 42168145500 | 323500 | 323500 | 323500 | 323000 | 171 |
| 489 | 20240905 | 112300 | 42112876500 | 323500 | 323000 | 323500 | 323000 | 149 |
| 490 | 20240905 | 112200 | 42064692000 | 323000 | 324000 | 324000 | 323000 | 192 |
| 491 | 20240905 | 112100 | 42002589000 | 323000 | 322500 | 323500 | 322500 | 795 |
| 492 | 20240905 | 112000 | 41745778500 | 322500 | 323000 | 323000 | 322000 | 995 |
| 493 | 20240905 | 111900 | 41424988000 | 322500 | 323000 | 323500 | 322500 | 1068 |
| 494 | 20240905 | 111800 | 41080154000 | 323000 | 323500 | 323500 | 323000 | 358 |
| 495 | 20240905 | 111700 | 40964477000 | 323000 | 323500 | 323500 | 323000 | 306 |
| 496 | 20240905 | 111600 | 40865615000 | 323500 | 324000 | 324000 | 323000 | 176 |
| 497 | 20240905 | 111500 | 40808692500 | 323500 | 324500 | 324500 | 323000 | 816 |
| 498 | 20240905 | 111400 | 40544552000 | 324500 | 324500 | 324500 | 324000 | 208 |
| 499 | 20240905 | 111300 | 40477089000 | 324000 | 325000 | 325000 | 324000 | 471 |
| 500 | 20240905 | 111200 | 40324246000 | 324500 | 325000 | 325000 | 324500 | 607 |
| 501 | 20240905 | 111100 | 40127070500 | 324500 | 324000 | 325000 | 324000 | 302 |
| 502 | 20240905 | 111000 | 40029035000 | 324500 | 324000 | 324500 | 323500 | 976 |
| 503 | 20240905 | 110900 | 39712737000 | 323500 | 324500 | 324500 | 323500 | 253 |
| 504 | 20240905 | 110800 | 39630823500 | 324000 | 325000 | 325000 | 324000 | 678 |
| 505 | 20240905 | 110700 | 39411094000 | 324500 | 325500 | 325500 | 324500 | 676 |
| 506 | 20240905 | 110600 | 39191422500 | 325500 | 325500 | 325500 | 325000 | 676 |
| 507 | 20240905 | 110500 | 38971617000 | 325000 | 325000 | 325500 | 324500 | 1626 |
| 508 | 20240905 | 110400 | 38443077500 | 325000 | 325000 | 325500 | 325000 | 459 |
| 509 | 20240905 | 110300 | 38293868500 | 325000 | 326000 | 326000 | 325000 | 275 |
| 510 | 20240905 | 110200 | 38204345000 | 326000 | 325500 | 326000 | 325500 | 166 |
| 511 | 20240905 | 110100 | 38150277500 | 326000 | 325500 | 326000 | 325500 | 431 |
| 512 | 20240905 | 110000 | 38009870500 | 325500 | 325500 | 326000 | 325500 | 185 |
| 513 | 20240905 | 105900 | 37949625000 | 325500 | 326000 | 326000 | 325500 | 302 |
| 514 | 20240905 | 105800 | 37851275500 | 326000 | 326000 | 327000 | 326000 | 1451 |
| 515 | 20240905 | 105700 | 37377702000 | 326000 | 326000 | 326500 | 326000 | 187 |
| 516 | 20240905 | 105600 | 37316705000 | 326000 | 326500 | 326500 | 326000 | 264 |
| 517 | 20240905 | 105500 | 37230583000 | 326500 | 326500 | 326500 | 326000 | 337 |
| 518 | 20240905 | 105400 | 37120577500 | 326500 | 326500 | 326500 | 326000 | 560 |
| 519 | 20240905 | 105300 | 36937862000 | 326500 | 325500 | 327000 | 325500 | 1836 |
| 520 | 20240905 | 105200 | 36339216500 | 325500 | 327000 | 327000 | 325500 | 1049 |
| 521 | 20240905 | 105100 | 35997241000 | 326500 | 326000 | 327000 | 325500 | 2221 |
| 522 | 20240905 | 105000 | 35273068000 | 326500 | 326500 | 326500 | 326000 | 182 |
| 523 | 20240905 | 104900 | 35213696000 | 326500 | 327000 | 327000 | 326000 | 850 |
| 524 | 20240905 | 104800 | 34936232500 | 327000 | 327500 | 327500 | 327000 | 603 |
| 525 | 20240905 | 104700 | 34739023500 | 327500 | 328000 | 328000 | 327000 | 930 |
| 526 | 20240905 | 104600 | 34434463500 | 328000 | 328000 | 328000 | 327500 | 276 |
| 527 | 20240905 | 104500 | 34343948500 | 327500 | 328000 | 328500 | 327500 | 506 |
| 528 | 20240905 | 104400 | 34178029000 | 328000 | 328000 | 328000 | 327500 | 362 |
| 529 | 20240905 | 104300 | 34059354000 | 328000 | 327500 | 328000 | 327500 | 199 |
| 530 | 20240905 | 104200 | 33994116500 | 327500 | 328000 | 328000 | 327500 | 132 |
| 531 | 20240905 | 104100 | 33950853500 | 328000 | 328000 | 328000 | 327500 | 208 |
| 532 | 20240905 | 104000 | 33882670500 | 327500 | 328000 | 328000 | 327500 | 110 |
| 533 | 20240905 | 103900 | 33846598000 | 327500 | 328000 | 328000 | 327500 | 105 |
| 534 | 20240905 | 103800 | 33812183000 | 327500 | 328000 | 328000 | 327500 | 281 |
| 535 | 20240905 | 103700 | 33720030500 | 328000 | 328500 | 328500 | 327500 | 407 |
| 536 | 20240905 | 103600 | 33586645000 | 328500 | 327500 | 328500 | 327500 | 220 |
| 537 | 20240905 | 103500 | 33514501500 | 327500 | 328000 | 328000 | 327500 | 120 |
| 538 | 20240905 | 103400 | 33475151500 | 328000 | 328000 | 328000 | 327500 | 182 |
| 539 | 20240905 | 103300 | 33415460500 | 328000 | 328000 | 328000 | 327500 | 175 |
| 540 | 20240905 | 103200 | 33358095500 | 328000 | 327500 | 328000 | 327500 | 234 |
| 541 | 20240905 | 103100 | 33281387000 | 328000 | 327000 | 328000 | 327000 | 615 |
| 542 | 20240905 | 103000 | 33079955500 | 327500 | 327000 | 327500 | 327000 | 262 |
| 543 | 20240905 | 102900 | 32994254500 | 327000 | 327000 | 327500 | 327000 | 159 |
| 544 | 20240905 | 102800 | 32942233500 | 327000 | 327000 | 327500 | 327000 | 1002 |
| 545 | 20240905 | 102700 | 32614527000 | 327500 | 327000 | 327500 | 327000 | 194 |
| 546 | 20240905 | 102600 | 32551023500 | 327000 | 327000 | 327500 | 327000 | 394 |
| 547 | 20240905 | 102500 | 32422056500 | 327500 | 327500 | 327500 | 327000 | 351 |
| 548 | 20240905 | 102400 | 32307111000 | 327000 | 327000 | 327500 | 327000 | 624 |
| 549 | 20240905 | 102300 | 32103030500 | 326500 | 327500 | 327500 | 326500 | 251 |
| 550 | 20240905 | 102200 | 32020969500 | 327500 | 327500 | 328000 | 327000 | 382 |
| 551 | 20240905 | 102100 | 31895876500 | 327500 | 327500 | 327500 | 326500 | 963 |
| 552 | 20240905 | 102000 | 31580728500 | 327000 | 327500 | 328000 | 327000 | 425 |
| 553 | 20240905 | 101900 | 31441556500 | 327500 | 327500 | 328500 | 327000 | 770 |
| 554 | 20240905 | 101800 | 31189283000 | 327500 | 327000 | 327500 | 327000 | 346 |
| 555 | 20240905 | 101700 | 31076074000 | 327000 | 327000 | 328000 | 327000 | 924 |
| 556 | 20240905 | 101600 | 30773692500 | 327000 | 327500 | 328000 | 327000 | 570 |
| 557 | 20240905 | 101500 | 30587046000 | 327500 | 328000 | 328000 | 327500 | 317 |
| 558 | 20240905 | 101400 | 30483117000 | 328000 | 328500 | 328500 | 327500 | 1053 |
| 559 | 20240905 | 101300 | 30137751000 | 328000 | 328500 | 328500 | 328000 | 393 |
| 560 | 20240905 | 101200 | 30008812000 | 328500 | 328500 | 328500 | 328000 | 299 |
| 561 | 20240905 | 101100 | 29910597500 | 328500 | 328500 | 328500 | 328000 | 155 |
| 562 | 20240905 | 101000 | 29859687500 | 328500 | 329000 | 329000 | 328500 | 401 |
| 563 | 20240905 | 100900 | 29727903500 | 329000 | 329000 | 329500 | 328500 | 488 |
| 564 | 20240905 | 100800 | 29567276500 | 329500 | 329500 | 330000 | 328000 | 1936 |
| 565 | 20240905 | 100700 | 28930145000 | 330000 | 329500 | 330000 | 329000 | 343 |
| 566 | 20240905 | 100600 | 28817147500 | 329500 | 329000 | 330000 | 328500 | 1313 |
| 567 | 20240905 | 100500 | 28384721500 | 329000 | 328500 | 329000 | 328500 | 234 |
| 568 | 20240905 | 100400 | 28307822000 | 329000 | 328500 | 329000 | 328500 | 315 |
| 569 | 20240905 | 100300 | 28204212000 | 328500 | 329500 | 329500 | 328500 | 476 |
| 570 | 20240905 | 100200 | 28047614500 | 329500 | 329500 | 330000 | 328500 | 1188 |
| 571 | 20240905 | 100100 | 27656601000 | 329500 | 329500 | 330000 | 329000 | 729 |
| 572 | 20240905 | 100000 | 27416377500 | 329000 | 330000 | 330000 | 329000 | 907 |
| 573 | 20240905 | 095900 | 27117324000 | 330000 | 330000 | 330000 | 329500 | 369 |
| 574 | 20240905 | 095800 | 26995615000 | 330000 | 329500 | 330000 | 329500 | 222 |
| 575 | 20240905 | 095700 | 26922419000 | 330000 | 330000 | 330000 | 329500 | 331 |
| 576 | 20240905 | 095600 | 26813290000 | 330000 | 329000 | 330000 | 328500 | 1562 |
| 577 | 20240905 | 095500 | 26298768500 | 329000 | 329000 | 329000 | 328500 | 329 |
| 578 | 20240905 | 095400 | 26190619500 | 329000 | 328500 | 329000 | 328000 | 346 |
| 579 | 20240905 | 095300 | 26076929500 | 328500 | 329000 | 329000 | 328000 | 440 |
| 580 | 20240905 | 095200 | 25932429000 | 329000 | 329000 | 329500 | 328500 | 393 |
| 581 | 20240905 | 095100 | 25803195000 | 329000 | 329000 | 329500 | 328500 | 882 |
| 582 | 20240905 | 095000 | 25513221500 | 329000 | 328000 | 329500 | 328000 | 1138 |
| 583 | 20240905 | 094900 | 25138905500 | 328500 | 328000 | 328500 | 328000 | 374 |
| 584 | 20240905 | 094800 | 25016057500 | 328000 | 328500 | 329000 | 328000 | 694 |
| 585 | 20240905 | 094700 | 24788075500 | 328000 | 328500 | 329000 | 328000 | 1008 |
| 586 | 20240905 | 094600 | 24456948000 | 328500 | 329000 | 329000 | 328000 | 587 |
| 587 | 20240905 | 094500 | 24264095000 | 329000 | 328000 | 329000 | 328000 | 601 |
| 588 | 20240905 | 094400 | 24066616000 | 328500 | 327000 | 329000 | 327000 | 1148 |
| 589 | 20240905 | 094300 | 23690331500 | 327000 | 327000 | 327500 | 326500 | 806 |
| 590 | 20240905 | 094200 | 23426635000 | 327000 | 328000 | 328500 | 327000 | 1222 |
| 591 | 20240905 | 094100 | 23026376500 | 328500 | 329500 | 329500 | 328000 | 3293 |
| 592 | 20240905 | 094000 | 21942015000 | 329500 | 330000 | 330500 | 329500 | 835 |
| 593 | 20240905 | 093900 | 21666470000 | 330000 | 330000 | 330500 | 329500 | 2014 |
| 594 | 20240905 | 093800 | 21001795500 | 329500 | 329500 | 330000 | 329000 | 1316 |
| 595 | 20240905 | 093700 | 20568281000 | 329000 | 328000 | 329500 | 328000 | 1195 |
| 596 | 20240905 | 093600 | 20175497000 | 328500 | 328500 | 328500 | 327500 | 668 |
| 597 | 20240905 | 093500 | 19956351500 | 328500 | 328500 | 329000 | 328000 | 555 |
| 598 | 20240905 | 093400 | 19773940000 | 329000 | 329500 | 329500 | 328500 | 718 |
| 599 | 20240905 | 093300 | 19537768500 | 329000 | 329000 | 329500 | 328500 | 1199 |
| 600 | 20240905 | 093200 | 19142915000 | 329000 | 329000 | 330000 | 328500 | 2078 |
| 601 | 20240905 | 093100 | 18458800500 | 329000 | 327500 | 329000 | 327500 | 1181 |
| 602 | 20240905 | 093000 | 18071060500 | 327000 | 327000 | 327500 | 326500 | 968 |
| 603 | 20240905 | 092900 | 17754444000 | 327000 | 327000 | 327500 | 326500 | 702 |
| 604 | 20240905 | 092800 | 17524887500 | 327500 | 327500 | 327500 | 326500 | 588 |
| 605 | 20240905 | 092700 | 17332595500 | 327500 | 327000 | 327500 | 326500 | 422 |
| 606 | 20240905 | 092600 | 17194600000 | 327000 | 327500 | 328000 | 326500 | 1115 |
| 607 | 20240905 | 092500 | 16829711500 | 327500 | 326000 | 328000 | 326000 | 2505 |
| 608 | 20240905 | 092400 | 16010795500 | 326000 | 325500 | 326000 | 325500 | 906 |
| 609 | 20240905 | 092300 | 15715679500 | 325500 | 325500 | 326500 | 325500 | 2055 |
| 610 | 20240905 | 092200 | 15046056500 | 325000 | 324000 | 325500 | 324000 | 652 |
| 611 | 20240905 | 092100 | 14834242000 | 324500 | 324000 | 324500 | 323500 | 320 |
| 612 | 20240905 | 092000 | 14730532500 | 324000 | 323000 | 324000 | 322500 | 441 |
| 613 | 20240905 | 091900 | 14587844000 | 323000 | 323000 | 323500 | 322000 | 883 |
| 614 | 20240905 | 091800 | 14302890000 | 323000 | 323000 | 323500 | 322500 | 923 |
| 615 | 20240905 | 091700 | 14004701000 | 323500 | 322500 | 323500 | 322500 | 957 |
| 616 | 20240905 | 091600 | 13695912500 | 323000 | 322500 | 323000 | 322000 | 1044 |
| 617 | 20240905 | 091500 | 13359157000 | 322500 | 321500 | 323000 | 321000 | 2729 |
| 618 | 20240905 | 091400 | 12480892000 | 321500 | 322000 | 322500 | 321500 | 1217 |
| 619 | 20240905 | 091300 | 12089393500 | 322000 | 323500 | 324000 | 322000 | 2752 |
| 620 | 20240905 | 091200 | 11199963000 | 323500 | 323500 | 324000 | 323500 | 486 |
| 621 | 20240905 | 091100 | 11042559500 | 324000 | 325500 | 325500 | 323500 | 618 |
| 622 | 20240905 | 091000 | 10841985000 | 325500 | 325000 | 325500 | 324500 | 730 |
| 623 | 20240905 | 090900 | 10604662000 | 325000 | 324500 | 325500 | 323000 | 2662 |
| 624 | 20240905 | 090800 | 9742144500 | 324500 | 325500 | 325500 | 324000 | 2562 |
| 625 | 20240905 | 090700 | 8910637500 | 325500 | 325500 | 326500 | 325000 | 898 |
| 626 | 20240905 | 090600 | 8618206000 | 325500 | 328000 | 328000 | 325000 | 2739 |
| 627 | 20240905 | 090500 | 7723934500 | 328000 | 329500 | 330500 | 327500 | 4817 |
| 628 | 20240905 | 090400 | 6137550500 | 329000 | 329000 | 329500 | 328500 | 2078 |
| 629 | 20240905 | 090300 | 5453920500 | 329000 | 326000 | 329000 | 326000 | 2449 |
| 630 | 20240905 | 090200 | 4651542500 | 326000 | 327500 | 328000 | 325500 | 3366 |
| 631 | 20240905 | 090100 | 3551439500 | 327500 | 328500 | 328500 | 327000 | 4230 |
| 632 | 20240905 | 090000 | 2164496500 | 328500 | 327000 | 328500 | 327000 | 6596 |