33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 5831 |
| 3 | 20240903 | 183100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 4 | 20240903 | 183000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 5 | 20240903 | 182900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 6 | 20240903 | 182800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 7 | 20240903 | 182700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 8 | 20240903 | 182600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 9 | 20240903 | 182500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 10 | 20240903 | 182400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 11 | 20240903 | 182300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 12 | 20240903 | 182200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 13 | 20240903 | 182100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 14 | 20240903 | 182000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 15 | 20240903 | 181900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 16 | 20240903 | 181800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 17 | 20240903 | 181700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 18 | 20240903 | 181600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 19 | 20240903 | 181500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 20 | 20240903 | 181400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 21 | 20240903 | 181300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 22 | 20240903 | 181200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 23 | 20240903 | 181100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 24 | 20240903 | 181000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 25 | 20240903 | 180900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 26 | 20240903 | 180800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 27 | 20240903 | 180700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 28 | 20240903 | 180600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 29 | 20240903 | 180500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 30 | 20240903 | 180400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 31 | 20240903 | 180300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 32 | 20240903 | 180200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 5831 |
| 33 | 20240903 | 180100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 34 | 20240903 | 180000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 35 | 20240903 | 175900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 36 | 20240903 | 175800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 37 | 20240903 | 175700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 38 | 20240903 | 175600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 39 | 20240903 | 175500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 40 | 20240903 | 175400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 41 | 20240903 | 175300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 42 | 20240903 | 175200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 43 | 20240903 | 175100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 44 | 20240903 | 175000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 45 | 20240903 | 174900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 46 | 20240903 | 174800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 47 | 20240903 | 174700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 48 | 20240903 | 174600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 49 | 20240903 | 174500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 50 | 20240903 | 174400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 51 | 20240903 | 174300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 52 | 20240903 | 174200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 53 | 20240903 | 174100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 54 | 20240903 | 174000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 55 | 20240903 | 173900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 56 | 20240903 | 173800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 57 | 20240903 | 173700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 58 | 20240903 | 173600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 59 | 20240903 | 173500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 60 | 20240903 | 173400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 61 | 20240903 | 173300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 62 | 20240903 | 173200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 5831 |
| 63 | 20240903 | 173100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 64 | 20240903 | 173000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 65 | 20240903 | 172900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 66 | 20240903 | 172800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 67 | 20240903 | 172700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 68 | 20240903 | 172600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 69 | 20240903 | 172500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 70 | 20240903 | 172400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 71 | 20240903 | 172300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 72 | 20240903 | 172200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 73 | 20240903 | 172100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 74 | 20240903 | 172000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 75 | 20240903 | 171900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 76 | 20240903 | 171800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 77 | 20240903 | 171700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 78 | 20240903 | 171600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 79 | 20240903 | 171500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 80 | 20240903 | 171400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 81 | 20240903 | 171300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 82 | 20240903 | 171200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 83 | 20240903 | 171100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 84 | 20240903 | 171000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 85 | 20240903 | 170900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 86 | 20240903 | 170800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 87 | 20240903 | 170700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 88 | 20240903 | 170600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 89 | 20240903 | 170500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 90 | 20240903 | 170400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 91 | 20240903 | 170300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 92 | 20240903 | 170200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 5831 |
| 93 | 20240903 | 170100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 94 | 20240903 | 170000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 95 | 20240903 | 165900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 96 | 20240903 | 165800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 97 | 20240903 | 165700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 98 | 20240903 | 165600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 99 | 20240903 | 165500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 100 | 20240903 | 165400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 101 | 20240903 | 165300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 102 | 20240903 | 165200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 103 | 20240903 | 165100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 104 | 20240903 | 165000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 105 | 20240903 | 164900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 106 | 20240903 | 164800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 107 | 20240903 | 164700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 108 | 20240903 | 164600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 109 | 20240903 | 164500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 110 | 20240903 | 164400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 111 | 20240903 | 164300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 112 | 20240903 | 164200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 113 | 20240903 | 164100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 114 | 20240903 | 164000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 115 | 20240903 | 163900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 116 | 20240903 | 163800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 117 | 20240903 | 163700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 118 | 20240903 | 163600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 119 | 20240903 | 163500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 120 | 20240903 | 163400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 121 | 20240903 | 163300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 122 | 20240903 | 163200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 5831 |
| 123 | 20240903 | 163100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 124 | 20240903 | 163000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 125 | 20240903 | 162900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 126 | 20240903 | 162800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 127 | 20240903 | 162700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 128 | 20240903 | 162600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 129 | 20240903 | 162500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 130 | 20240903 | 162400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 131 | 20240903 | 162300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 132 | 20240903 | 162200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 133 | 20240903 | 162100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 134 | 20240903 | 162000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 135 | 20240903 | 161900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 136 | 20240903 | 161800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 137 | 20240903 | 161700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 138 | 20240903 | 161600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 139 | 20240903 | 161500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 140 | 20240903 | 161400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 141 | 20240903 | 161300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 142 | 20240903 | 161200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 143 | 20240903 | 161100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 144 | 20240903 | 161000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 145 | 20240903 | 160900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 146 | 20240903 | 160800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 147 | 20240903 | 160700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 148 | 20240903 | 160600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 149 | 20240903 | 160500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 150 | 20240903 | 160400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 151 | 20240903 | 160300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 152 | 20240903 | 160200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 5831 |
| 153 | 20240903 | 160100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 154 | 20240903 | 160000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 155 | 20240903 | 155900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 156 | 20240903 | 155800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 157 | 20240903 | 155700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 158 | 20240903 | 155600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 159 | 20240903 | 155500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 160 | 20240903 | 155400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 161 | 20240903 | 155300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 162 | 20240903 | 155200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 163 | 20240903 | 155100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 164 | 20240903 | 155000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 165 | 20240903 | 154900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 166 | 20240903 | 154800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 167 | 20240903 | 154700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 168 | 20240903 | 154600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 169 | 20240903 | 154500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 170 | 20240903 | 154400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 171 | 20240903 | 154300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 172 | 20240903 | 154200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 173 | 20240903 | 154100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 174 | 20240903 | 154000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 175 | 20240903 | 153900 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 176 | 20240903 | 153800 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 177 | 20240903 | 153700 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 178 | 20240903 | 153600 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 179 | 20240903 | 153500 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 180 | 20240903 | 153400 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 181 | 20240903 | 153300 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 182 | 20240903 | 153200 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 5831 |
| 183 | 20240903 | 153100 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 184 | 20240903 | 153000 | 53045657500 | 377000 | 377000 | 377000 | 377000 | 5831 |
| 185 | 20240903 | 152900 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 186 | 20240903 | 152800 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 187 | 20240903 | 152700 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 188 | 20240903 | 152600 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 189 | 20240903 | 152500 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 190 | 20240903 | 152400 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 191 | 20240903 | 152300 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 192 | 20240903 | 152200 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 193 | 20240903 | 152100 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 194 | 20240903 | 152000 | 50847370500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 195 | 20240903 | 151900 | 50847370500 | 376500 | 376000 | 377000 | 375500 | 1660 |
| 196 | 20240903 | 151800 | 50222108000 | 375500 | 375500 | 376500 | 375500 | 701 |
| 197 | 20240903 | 151700 | 49958608500 | 375500 | 375000 | 376000 | 375000 | 236 |
| 198 | 20240903 | 151600 | 49869946000 | 375500 | 376000 | 376000 | 375000 | 331 |
| 199 | 20240903 | 151500 | 49745609500 | 376000 | 375500 | 376000 | 375000 | 120 |
| 200 | 20240903 | 151400 | 49700535500 | 375500 | 375500 | 376000 | 375000 | 141 |
| 201 | 20240903 | 151300 | 49647569000 | 375500 | 375500 | 376000 | 375000 | 261 |
| 202 | 20240903 | 151200 | 49549599500 | 375500 | 375000 | 375500 | 375000 | 270 |
| 203 | 20240903 | 151100 | 49448310000 | 375500 | 375500 | 376000 | 375000 | 187 |
| 204 | 20240903 | 151000 | 49378123000 | 376000 | 376000 | 376000 | 375500 | 223 |
| 205 | 20240903 | 150900 | 49294314500 | 375500 | 375500 | 375500 | 375000 | 360 |
| 206 | 20240903 | 150800 | 49159144000 | 375000 | 375000 | 375000 | 374500 | 479 |
| 207 | 20240903 | 150700 | 48979530500 | 375000 | 375000 | 375500 | 375000 | 163 |
| 208 | 20240903 | 150600 | 48918345500 | 375500 | 375000 | 375500 | 375000 | 100 |
| 209 | 20240903 | 150500 | 48880839000 | 375500 | 374000 | 375500 | 374000 | 452 |
| 210 | 20240903 | 150400 | 48711281000 | 374500 | 374500 | 375000 | 374000 | 167 |
| 211 | 20240903 | 150300 | 48648730000 | 374500 | 374500 | 374500 | 374000 | 102 |
| 212 | 20240903 | 150200 | 48610554000 | 374000 | 375000 | 375000 | 374000 | 163 |
| 213 | 20240903 | 150100 | 48549519000 | 375000 | 376000 | 376000 | 374500 | 258 |
| 214 | 20240903 | 150000 | 48452753500 | 375500 | 375000 | 376000 | 375000 | 312 |
| 215 | 20240903 | 145900 | 48335605000 | 375500 | 375000 | 375500 | 374500 | 139 |
| 216 | 20240903 | 145800 | 48283468500 | 375000 | 375500 | 376000 | 374500 | 103 |
| 217 | 20240903 | 145700 | 48244820000 | 375500 | 374500 | 375500 | 374500 | 315 |
| 218 | 20240903 | 145600 | 48126612500 | 374000 | 373500 | 374500 | 373500 | 366 |
| 219 | 20240903 | 145500 | 47989667500 | 373500 | 375000 | 375500 | 373500 | 634 |
| 220 | 20240903 | 145400 | 47752338500 | 375000 | 375000 | 375500 | 374500 | 168 |
| 221 | 20240903 | 145300 | 47689340500 | 375500 | 375000 | 375500 | 375000 | 179 |
| 222 | 20240903 | 145200 | 47622146000 | 375000 | 375500 | 375500 | 375000 | 183 |
| 223 | 20240903 | 145100 | 47553501000 | 375500 | 374000 | 375500 | 374000 | 486 |
| 224 | 20240903 | 145000 | 47371291000 | 374500 | 374500 | 375500 | 374000 | 439 |
| 225 | 20240903 | 144900 | 47206686500 | 375000 | 374500 | 375000 | 374500 | 113 |
| 226 | 20240903 | 144800 | 47164337000 | 374500 | 374500 | 375000 | 374500 | 128 |
| 227 | 20240903 | 144700 | 47116359500 | 375000 | 375500 | 376000 | 374000 | 840 |
| 228 | 20240903 | 144600 | 46801219500 | 376000 | 375500 | 376000 | 375500 | 132 |
| 229 | 20240903 | 144500 | 46751609500 | 375500 | 376000 | 376500 | 375500 | 248 |
| 230 | 20240903 | 144400 | 46658379500 | 376000 | 375500 | 376000 | 375500 | 230 |
| 231 | 20240903 | 144300 | 46571951500 | 375500 | 376000 | 376000 | 375000 | 109 |
| 232 | 20240903 | 144200 | 46531044000 | 375500 | 375500 | 376000 | 375000 | 169 |
| 233 | 20240903 | 144100 | 46467552000 | 375500 | 375000 | 376000 | 374500 | 445 |
| 234 | 20240903 | 144000 | 46300537500 | 375500 | 375500 | 375500 | 375000 | 228 |
| 235 | 20240903 | 143900 | 46214956500 | 375000 | 375000 | 375500 | 375000 | 80 |
| 236 | 20240903 | 143800 | 46184939500 | 375000 | 374500 | 375500 | 374500 | 304 |
| 237 | 20240903 | 143700 | 46070952000 | 374500 | 374500 | 375000 | 374500 | 195 |
| 238 | 20240903 | 143600 | 45997855500 | 375000 | 375500 | 376500 | 374500 | 573 |
| 239 | 20240903 | 143500 | 45782846000 | 376500 | 375500 | 376500 | 375500 | 302 |
| 240 | 20240903 | 143400 | 45669239500 | 376500 | 376500 | 376500 | 375500 | 268 |
| 241 | 20240903 | 143300 | 45568420000 | 376500 | 376000 | 376500 | 376000 | 185 |
| 242 | 20240903 | 143200 | 45498814500 | 376500 | 375500 | 376500 | 375500 | 266 |
| 243 | 20240903 | 143100 | 45398823500 | 375500 | 376000 | 376500 | 375500 | 630 |
| 244 | 20240903 | 143000 | 45161954000 | 376000 | 375500 | 376500 | 375500 | 282 |
| 245 | 20240903 | 142900 | 45055937000 | 376000 | 375500 | 376000 | 375000 | 388 |
| 246 | 20240903 | 142800 | 44910248000 | 375000 | 376000 | 376000 | 375000 | 506 |
| 247 | 20240903 | 142700 | 44720226000 | 375500 | 375000 | 376000 | 375000 | 347 |
| 248 | 20240903 | 142600 | 44589947500 | 375500 | 375500 | 375500 | 375000 | 67 |
| 249 | 20240903 | 142500 | 44564818500 | 375500 | 375000 | 375500 | 374500 | 314 |
| 250 | 20240903 | 142400 | 44446998500 | 375000 | 374500 | 376000 | 374500 | 570 |
| 251 | 20240903 | 142300 | 44233089500 | 375000 | 374500 | 375000 | 374500 | 122 |
| 252 | 20240903 | 142200 | 44187378500 | 375000 | 375500 | 375500 | 374500 | 223 |
| 253 | 20240903 | 142100 | 44103732500 | 375500 | 375500 | 376000 | 375000 | 358 |
| 254 | 20240903 | 142000 | 43969308500 | 376000 | 375000 | 376000 | 375000 | 131 |
| 255 | 20240903 | 141900 | 43920108000 | 375500 | 376000 | 376000 | 375000 | 168 |
| 256 | 20240903 | 141800 | 43857021500 | 375500 | 375500 | 376000 | 375500 | 386 |
| 257 | 20240903 | 141700 | 43711946500 | 376000 | 374500 | 376000 | 374500 | 226 |
| 258 | 20240903 | 141600 | 43627126500 | 374500 | 375500 | 375500 | 374500 | 156 |
| 259 | 20240903 | 141500 | 43568668500 | 375500 | 374500 | 375500 | 374500 | 231 |
| 260 | 20240903 | 141400 | 43482001000 | 375000 | 374000 | 375000 | 374000 | 233 |
| 261 | 20240903 | 141300 | 43394741000 | 374500 | 374500 | 375000 | 374000 | 145 |
| 262 | 20240903 | 141200 | 43340456000 | 375000 | 374000 | 375000 | 374000 | 215 |
| 263 | 20240903 | 141100 | 43259903000 | 374500 | 375000 | 375000 | 374500 | 174 |
| 264 | 20240903 | 141000 | 43194703500 | 375000 | 375000 | 375500 | 374500 | 302 |
| 265 | 20240903 | 140900 | 43081481000 | 375500 | 375500 | 376000 | 375000 | 167 |
| 266 | 20240903 | 140800 | 43018779000 | 375000 | 374500 | 375500 | 374500 | 165 |
| 267 | 20240903 | 140700 | 42956876500 | 375500 | 375500 | 376000 | 374500 | 451 |
| 268 | 20240903 | 140600 | 42787723000 | 375000 | 375500 | 376500 | 374500 | 312 |
| 269 | 20240903 | 140500 | 42670546500 | 376500 | 375500 | 376500 | 375000 | 321 |
| 270 | 20240903 | 140400 | 42549836500 | 375500 | 375500 | 376500 | 375000 | 240 |
| 271 | 20240903 | 140300 | 42459712000 | 375500 | 375000 | 376500 | 375000 | 260 |
| 272 | 20240903 | 140200 | 42361946000 | 375500 | 374500 | 376500 | 374000 | 1368 |
| 273 | 20240903 | 140100 | 41848493500 | 374500 | 375000 | 375500 | 374000 | 158 |
| 274 | 20240903 | 140000 | 41789341500 | 375000 | 374000 | 375000 | 374000 | 121 |
| 275 | 20240903 | 135900 | 41744026000 | 374500 | 374000 | 375000 | 374000 | 284 |
| 276 | 20240903 | 135800 | 41637635000 | 374000 | 374000 | 374500 | 374000 | 128 |
| 277 | 20240903 | 135700 | 41589747000 | 374000 | 374000 | 375000 | 373500 | 202 |
| 278 | 20240903 | 135600 | 41514155000 | 374500 | 374500 | 375000 | 374000 | 290 |
| 279 | 20240903 | 135500 | 41405514500 | 374500 | 374000 | 374500 | 373500 | 208 |
| 280 | 20240903 | 135400 | 41327715500 | 374000 | 374000 | 374500 | 373000 | 533 |
| 281 | 20240903 | 135300 | 41128367500 | 374500 | 374000 | 375000 | 374000 | 144 |
| 282 | 20240903 | 135200 | 41074447000 | 374500 | 374500 | 375000 | 374000 | 261 |
| 283 | 20240903 | 135100 | 40976751000 | 375000 | 374500 | 375000 | 374500 | 203 |
| 284 | 20240903 | 135000 | 40900692500 | 374500 | 375500 | 375500 | 374000 | 267 |
| 285 | 20240903 | 134900 | 40800627000 | 375500 | 374500 | 375500 | 374500 | 216 |
| 286 | 20240903 | 134800 | 40719650500 | 374500 | 374500 | 375500 | 374500 | 161 |
| 287 | 20240903 | 134700 | 40659309000 | 375000 | 375500 | 375500 | 374500 | 117 |
| 288 | 20240903 | 134600 | 40615402000 | 375500 | 374500 | 375500 | 374500 | 236 |
| 289 | 20240903 | 134500 | 40526863000 | 374500 | 375000 | 375500 | 374500 | 171 |
| 290 | 20240903 | 134400 | 40462759000 | 375000 | 375500 | 376000 | 375000 | 150 |
| 291 | 20240903 | 134300 | 40406434500 | 375500 | 375500 | 376000 | 375000 | 204 |
| 292 | 20240903 | 134200 | 40329775000 | 375500 | 374500 | 376000 | 374500 | 334 |
| 293 | 20240903 | 134100 | 40204437000 | 375000 | 375000 | 375000 | 374500 | 311 |
| 294 | 20240903 | 134000 | 40087891000 | 375000 | 374500 | 375000 | 374500 | 249 |
| 295 | 20240903 | 133900 | 39994553500 | 374500 | 374500 | 375000 | 374000 | 280 |
| 296 | 20240903 | 133800 | 39889692000 | 374000 | 375000 | 375000 | 374000 | 112 |
| 297 | 20240903 | 133700 | 39847759500 | 374500 | 375500 | 376500 | 374000 | 377 |
| 298 | 20240903 | 133600 | 39706382000 | 376000 | 374500 | 376500 | 374500 | 290 |
| 299 | 20240903 | 133500 | 39597418000 | 375000 | 374500 | 375500 | 374500 | 80 |
| 300 | 20240903 | 133400 | 39567423500 | 374500 | 376000 | 376000 | 374500 | 173 |
| 301 | 20240903 | 133300 | 39502490500 | 375000 | 375000 | 376000 | 375000 | 372 |
| 302 | 20240903 | 133200 | 39362846000 | 375000 | 376000 | 376500 | 375000 | 369 |
| 303 | 20240903 | 133100 | 39224344000 | 376500 | 376000 | 376500 | 376000 | 107 |
| 304 | 20240903 | 133000 | 39184084500 | 376500 | 374500 | 376500 | 374500 | 518 |
| 305 | 20240903 | 132900 | 38989533500 | 374500 | 374500 | 375000 | 374500 | 131 |
| 306 | 20240903 | 132800 | 38940444500 | 375000 | 374500 | 375500 | 374500 | 109 |
| 307 | 20240903 | 132700 | 38899598500 | 374500 | 375500 | 376000 | 374500 | 422 |
| 308 | 20240903 | 132600 | 38741141500 | 375000 | 375000 | 375500 | 375000 | 132 |
| 309 | 20240903 | 132500 | 38691603000 | 375000 | 375500 | 376000 | 375000 | 119 |
| 310 | 20240903 | 132400 | 38646947500 | 376000 | 375000 | 376500 | 375000 | 282 |
| 311 | 20240903 | 132300 | 38541037500 | 375500 | 375500 | 375500 | 375000 | 139 |
| 312 | 20240903 | 132200 | 38488868500 | 375000 | 375500 | 375500 | 375000 | 124 |
| 313 | 20240903 | 132100 | 38442343000 | 375500 | 375500 | 376500 | 375000 | 505 |
| 314 | 20240903 | 132000 | 38252547000 | 376000 | 375500 | 376000 | 375500 | 155 |
| 315 | 20240903 | 131900 | 38194308500 | 375500 | 375500 | 376500 | 375500 | 178 |
| 316 | 20240903 | 131800 | 38127404500 | 375500 | 376000 | 376500 | 375500 | 189 |
| 317 | 20240903 | 131700 | 38056358000 | 375500 | 376500 | 377000 | 375500 | 281 |
| 318 | 20240903 | 131600 | 37950581500 | 376500 | 376500 | 377000 | 376000 | 148 |
| 319 | 20240903 | 131500 | 37894863500 | 376500 | 376500 | 377000 | 376000 | 225 |
| 320 | 20240903 | 131400 | 37810178500 | 376500 | 376500 | 377000 | 375500 | 255 |
| 321 | 20240903 | 131300 | 37714200500 | 376000 | 376000 | 376500 | 376000 | 239 |
| 322 | 20240903 | 131200 | 37624293500 | 376000 | 376500 | 377000 | 376000 | 120 |
| 323 | 20240903 | 131100 | 37579094000 | 377000 | 377000 | 377000 | 376000 | 196 |
| 324 | 20240903 | 131000 | 37505275000 | 376500 | 377000 | 377000 | 376500 | 170 |
| 325 | 20240903 | 130900 | 37441242000 | 377000 | 376500 | 377000 | 376500 | 174 |
| 326 | 20240903 | 130800 | 37375693000 | 377000 | 376000 | 377000 | 376000 | 178 |
| 327 | 20240903 | 130700 | 37308682500 | 376500 | 376500 | 376500 | 376000 | 133 |
| 328 | 20240903 | 130600 | 37258631500 | 377000 | 376500 | 377000 | 376000 | 183 |
| 329 | 20240903 | 130500 | 37189729000 | 377000 | 377000 | 377000 | 376500 | 182 |
| 330 | 20240903 | 130400 | 37121156500 | 376500 | 376000 | 376500 | 375500 | 213 |
| 331 | 20240903 | 130300 | 37041049500 | 376000 | 376500 | 377000 | 375500 | 306 |
| 332 | 20240903 | 130200 | 36925877500 | 376500 | 377000 | 377500 | 376500 | 263 |
| 333 | 20240903 | 130100 | 36826752500 | 376000 | 376500 | 377000 | 376000 | 292 |
| 334 | 20240903 | 130000 | 36716810000 | 376500 | 376500 | 377000 | 376000 | 222 |
| 335 | 20240903 | 125900 | 36633255500 | 377000 | 376500 | 377000 | 376500 | 102 |
| 336 | 20240903 | 125800 | 36594830000 | 376500 | 376500 | 377000 | 376500 | 226 |
| 337 | 20240903 | 125700 | 36509685500 | 376000 | 377000 | 377000 | 376000 | 487 |
| 338 | 20240903 | 125600 | 36326292500 | 377500 | 378000 | 378000 | 377000 | 116 |
| 339 | 20240903 | 125500 | 36282527500 | 378000 | 378000 | 378500 | 377500 | 663 |
| 340 | 20240903 | 125400 | 36031972500 | 378500 | 378000 | 378500 | 378000 | 151 |
| 341 | 20240903 | 125300 | 35974854500 | 378000 | 379000 | 379000 | 378000 | 138 |
| 342 | 20240903 | 125200 | 35922595500 | 378500 | 378500 | 379000 | 378000 | 116 |
| 343 | 20240903 | 125100 | 35878688500 | 379000 | 379000 | 379000 | 378500 | 194 |
| 344 | 20240903 | 125000 | 35805189500 | 379000 | 379000 | 379000 | 378500 | 77 |
| 345 | 20240903 | 124900 | 35776037500 | 378500 | 378500 | 379000 | 378500 | 98 |
| 346 | 20240903 | 124800 | 35738914000 | 378500 | 379000 | 379000 | 378500 | 222 |
| 347 | 20240903 | 124700 | 35654821500 | 379000 | 379000 | 379000 | 378500 | 51 |
| 348 | 20240903 | 124600 | 35635503500 | 378500 | 379000 | 379000 | 378000 | 73 |
| 349 | 20240903 | 124500 | 35607863500 | 378500 | 379000 | 379000 | 378000 | 206 |
| 350 | 20240903 | 124400 | 35529869000 | 378500 | 379500 | 379500 | 378500 | 275 |
| 351 | 20240903 | 124300 | 35425602000 | 379500 | 380000 | 380000 | 379500 | 243 |
| 352 | 20240903 | 124200 | 35333285000 | 379500 | 379500 | 380000 | 379500 | 257 |
| 353 | 20240903 | 124100 | 35235706500 | 379500 | 379500 | 380000 | 379500 | 100 |
| 354 | 20240903 | 124000 | 35197737500 | 380000 | 379500 | 380000 | 379500 | 106 |
| 355 | 20240903 | 123900 | 35157478500 | 379500 | 380000 | 380000 | 379500 | 228 |
| 356 | 20240903 | 123800 | 35070888500 | 380000 | 379500 | 380000 | 379500 | 185 |
| 357 | 20240903 | 123700 | 35000624000 | 380000 | 380000 | 380000 | 379500 | 160 |
| 358 | 20240903 | 123600 | 34939838000 | 379500 | 380000 | 380000 | 379000 | 214 |
| 359 | 20240903 | 123500 | 34858582000 | 380000 | 379000 | 380000 | 379000 | 128 |
| 360 | 20240903 | 123400 | 34810015000 | 379000 | 379500 | 379500 | 379000 | 147 |
| 361 | 20240903 | 123300 | 34754230500 | 379000 | 379000 | 379500 | 378500 | 82 |
| 362 | 20240903 | 123200 | 34723151000 | 379500 | 379500 | 379500 | 378500 | 194 |
| 363 | 20240903 | 123100 | 34649573000 | 379500 | 379500 | 379500 | 378500 | 150 |
| 364 | 20240903 | 123000 | 34592689000 | 379500 | 379000 | 379500 | 378500 | 118 |
| 365 | 20240903 | 122900 | 34547974500 | 379000 | 379000 | 379500 | 378500 | 183 |
| 366 | 20240903 | 122800 | 34478573500 | 379000 | 379000 | 379000 | 378500 | 81 |
| 367 | 20240903 | 122700 | 34447876500 | 379500 | 379000 | 379500 | 378500 | 113 |
| 368 | 20240903 | 122600 | 34405031500 | 378500 | 378500 | 379500 | 378500 | 205 |
| 369 | 20240903 | 122500 | 34327283500 | 378500 | 378500 | 378500 | 378000 | 137 |
| 370 | 20240903 | 122400 | 34275448500 | 378500 | 378500 | 379500 | 378000 | 283 |
| 371 | 20240903 | 122300 | 34168263500 | 378500 | 379000 | 379500 | 378000 | 220 |
| 372 | 20240903 | 122200 | 34084949000 | 379000 | 379000 | 379500 | 378500 | 173 |
| 373 | 20240903 | 122100 | 34019405500 | 379000 | 379500 | 379500 | 378500 | 108 |
| 374 | 20240903 | 122000 | 33978458000 | 379500 | 379500 | 379500 | 378500 | 187 |
| 375 | 20240903 | 121900 | 33907578500 | 379500 | 378500 | 379500 | 378500 | 187 |
| 376 | 20240903 | 121800 | 33836709000 | 378500 | 379000 | 379500 | 378500 | 139 |
| 377 | 20240903 | 121700 | 33784042000 | 379000 | 378500 | 379500 | 378500 | 137 |
| 378 | 20240903 | 121600 | 33732127000 | 379500 | 379500 | 379500 | 378500 | 159 |
| 379 | 20240903 | 121500 | 33671867500 | 379500 | 378500 | 379500 | 378500 | 98 |
| 380 | 20240903 | 121400 | 33634739500 | 379000 | 379000 | 379000 | 378500 | 130 |
| 381 | 20240903 | 121300 | 33585474000 | 379000 | 378500 | 379000 | 378000 | 273 |
| 382 | 20240903 | 121200 | 33482106000 | 379000 | 379000 | 379000 | 378500 | 142 |
| 383 | 20240903 | 121100 | 33428314500 | 378500 | 378500 | 379000 | 378500 | 186 |
| 384 | 20240903 | 121000 | 33357872500 | 378500 | 378500 | 379000 | 378500 | 205 |
| 385 | 20240903 | 120900 | 33280208500 | 379000 | 378500 | 379000 | 378500 | 109 |
| 386 | 20240903 | 120800 | 33238934500 | 379000 | 379000 | 379000 | 378500 | 128 |
| 387 | 20240903 | 120700 | 33190461500 | 378500 | 379000 | 379000 | 378500 | 139 |
| 388 | 20240903 | 120600 | 33137794000 | 378500 | 379500 | 379500 | 378500 | 229 |
| 389 | 20240903 | 120500 | 33050975000 | 379500 | 379000 | 380000 | 379000 | 164 |
| 390 | 20240903 | 120400 | 32988771500 | 379000 | 380000 | 380000 | 379000 | 101 |
| 391 | 20240903 | 120300 | 32950447000 | 379500 | 379500 | 379500 | 379000 | 144 |
| 392 | 20240903 | 120200 | 32895815500 | 379000 | 378500 | 380000 | 378500 | 199 |
| 393 | 20240903 | 120100 | 32820290500 | 378500 | 379500 | 380000 | 378500 | 407 |
| 394 | 20240903 | 120000 | 32666025500 | 379500 | 379000 | 379500 | 379000 | 134 |
| 395 | 20240903 | 115900 | 32615191000 | 379000 | 378500 | 379000 | 378500 | 161 |
| 396 | 20240903 | 115800 | 32554233000 | 378500 | 378500 | 379000 | 377500 | 227 |
| 397 | 20240903 | 115700 | 32468327000 | 378000 | 378500 | 379000 | 377500 | 278 |
| 398 | 20240903 | 115600 | 32363153000 | 378500 | 378500 | 379000 | 378000 | 157 |
| 399 | 20240903 | 115500 | 32303721500 | 378500 | 378500 | 379000 | 378500 | 190 |
| 400 | 20240903 | 115400 | 32231787000 | 378500 | 379000 | 379000 | 378500 | 146 |
| 401 | 20240903 | 115300 | 32176472000 | 379000 | 378500 | 379000 | 378500 | 112 |
| 402 | 20240903 | 115200 | 32134049000 | 378500 | 378000 | 379000 | 378000 | 151 |
| 403 | 20240903 | 115100 | 32076905500 | 378500 | 378000 | 378500 | 378000 | 161 |
| 404 | 20240903 | 115000 | 32015991500 | 378500 | 378500 | 379000 | 377500 | 358 |
| 405 | 20240903 | 114900 | 31880558500 | 378500 | 378500 | 379000 | 378000 | 126 |
| 406 | 20240903 | 114800 | 31832861500 | 378500 | 378500 | 378500 | 378000 | 76 |
| 407 | 20240903 | 114700 | 31804100500 | 379000 | 378000 | 379000 | 378000 | 205 |
| 408 | 20240903 | 114600 | 31726519500 | 378000 | 379500 | 379500 | 378000 | 263 |
| 409 | 20240903 | 114500 | 31626928500 | 379500 | 378500 | 379500 | 378500 | 229 |
| 410 | 20240903 | 114400 | 31540144500 | 379000 | 378500 | 379500 | 378500 | 234 |
| 411 | 20240903 | 114300 | 31451456500 | 378500 | 379500 | 379500 | 378500 | 115 |
| 412 | 20240903 | 114200 | 31407866000 | 379500 | 379000 | 379500 | 378500 | 95 |
| 413 | 20240903 | 114100 | 31371859500 | 379000 | 378000 | 379000 | 378000 | 198 |
| 414 | 20240903 | 114000 | 31296907000 | 378000 | 379000 | 379500 | 378000 | 320 |
| 415 | 20240903 | 113900 | 31175653000 | 379500 | 379500 | 380000 | 379000 | 120 |
| 416 | 20240903 | 113800 | 31130108000 | 379000 | 379500 | 380000 | 379000 | 174 |
| 417 | 20240903 | 113700 | 31064087000 | 379500 | 379500 | 379500 | 378000 | 883 |
| 418 | 20240903 | 113600 | 30729444500 | 379000 | 379000 | 379500 | 378500 | 196 |
| 419 | 20240903 | 113500 | 30655166500 | 378500 | 379000 | 379000 | 378500 | 164 |
| 420 | 20240903 | 113400 | 30593033000 | 378500 | 379000 | 379000 | 377500 | 776 |
| 421 | 20240903 | 113300 | 30299332500 | 379000 | 379500 | 379500 | 379000 | 393 |
| 422 | 20240903 | 113200 | 30150267000 | 379000 | 379000 | 379500 | 379000 | 164 |
| 423 | 20240903 | 113100 | 30088081500 | 379000 | 378500 | 379000 | 378500 | 229 |
| 424 | 20240903 | 113000 | 30001326000 | 379000 | 380000 | 380500 | 378500 | 816 |
| 425 | 20240903 | 112900 | 29691727000 | 380000 | 380500 | 380500 | 380000 | 178 |
| 426 | 20240903 | 112800 | 29624065500 | 380000 | 380000 | 380500 | 380000 | 237 |
| 427 | 20240903 | 112700 | 29533918500 | 380500 | 380500 | 381000 | 380000 | 163 |
| 428 | 20240903 | 112600 | 29471880000 | 381000 | 380500 | 381000 | 380000 | 93 |
| 429 | 20240903 | 112500 | 29436512000 | 380500 | 380000 | 380500 | 379500 | 317 |
| 430 | 20240903 | 112400 | 29316072000 | 380000 | 379500 | 380000 | 379000 | 246 |
| 431 | 20240903 | 112300 | 29222685500 | 379500 | 380500 | 380500 | 379000 | 973 |
| 432 | 20240903 | 112200 | 28853110000 | 380500 | 380500 | 381000 | 380000 | 205 |
| 433 | 20240903 | 112100 | 28775118000 | 380500 | 380500 | 380500 | 380000 | 104 |
| 434 | 20240903 | 112000 | 28735561000 | 380500 | 380500 | 381000 | 380000 | 329 |
| 435 | 20240903 | 111900 | 28610278000 | 380500 | 382000 | 382000 | 380500 | 185 |
| 436 | 20240903 | 111800 | 28539718000 | 382000 | 381000 | 382000 | 381000 | 313 |
| 437 | 20240903 | 111700 | 28420329000 | 381000 | 381500 | 382000 | 381000 | 144 |
| 438 | 20240903 | 111600 | 28365385500 | 381500 | 381500 | 382000 | 381000 | 132 |
| 439 | 20240903 | 111500 | 28315028500 | 382000 | 381500 | 382000 | 381000 | 173 |
| 440 | 20240903 | 111400 | 28248981000 | 381500 | 381500 | 382000 | 381000 | 126 |
| 441 | 20240903 | 111300 | 28200919000 | 382000 | 381500 | 382000 | 381500 | 287 |
| 442 | 20240903 | 111200 | 28091383000 | 382000 | 381000 | 382000 | 381000 | 119 |
| 443 | 20240903 | 111100 | 28045963000 | 381000 | 381500 | 382000 | 381000 | 135 |
| 444 | 20240903 | 111000 | 27994477000 | 381500 | 381000 | 382000 | 381000 | 144 |
| 445 | 20240903 | 110900 | 27939577500 | 381500 | 381000 | 382000 | 381000 | 102 |
| 446 | 20240903 | 110800 | 27900654500 | 381500 | 381500 | 381500 | 381000 | 126 |
| 447 | 20240903 | 110700 | 27852599000 | 382000 | 380500 | 382000 | 380500 | 265 |
| 448 | 20240903 | 110600 | 27751636000 | 381000 | 382000 | 382000 | 380500 | 379 |
| 449 | 20240903 | 110500 | 27607099500 | 382000 | 381500 | 382000 | 380500 | 192 |
| 450 | 20240903 | 110400 | 27533907500 | 381500 | 381500 | 381500 | 381000 | 67 |
| 451 | 20240903 | 110300 | 27508348500 | 381500 | 381500 | 381500 | 381000 | 146 |
| 452 | 20240903 | 110200 | 27452671500 | 381000 | 381500 | 381500 | 381000 | 201 |
| 453 | 20240903 | 110100 | 27376001000 | 381500 | 381500 | 381500 | 381000 | 114 |
| 454 | 20240903 | 110000 | 27332521000 | 381000 | 381500 | 381500 | 380500 | 307 |
| 455 | 20240903 | 105900 | 27215543000 | 381000 | 381500 | 382000 | 381000 | 264 |
| 456 | 20240903 | 105800 | 27114897500 | 381500 | 381500 | 381500 | 381000 | 170 |
| 457 | 20240903 | 105700 | 27050061000 | 381000 | 381000 | 381500 | 381000 | 243 |
| 458 | 20240903 | 105600 | 26957444500 | 381000 | 381000 | 382000 | 381000 | 478 |
| 459 | 20240903 | 105500 | 26775109000 | 381000 | 381000 | 381500 | 380500 | 250 |
| 460 | 20240903 | 105400 | 26679863000 | 381500 | 381500 | 381500 | 381000 | 258 |
| 461 | 20240903 | 105300 | 26581440500 | 381500 | 380500 | 381500 | 380500 | 543 |
| 462 | 20240903 | 105200 | 26374571000 | 381000 | 381000 | 381000 | 380500 | 118 |
| 463 | 20240903 | 105100 | 26329643000 | 381000 | 380500 | 381000 | 380000 | 352 |
| 464 | 20240903 | 105000 | 26195659500 | 380500 | 381000 | 381000 | 380000 | 139 |
| 465 | 20240903 | 104900 | 26142769500 | 381000 | 379500 | 381000 | 379500 | 168 |
| 466 | 20240903 | 104800 | 26078908500 | 379500 | 380500 | 380500 | 379500 | 291 |
| 467 | 20240903 | 104700 | 25968278500 | 380500 | 381500 | 382000 | 380000 | 339 |
| 468 | 20240903 | 104600 | 25839067000 | 381500 | 382000 | 382000 | 381500 | 239 |
| 469 | 20240903 | 104500 | 25747782500 | 381500 | 381500 | 381500 | 381000 | 114 |
| 470 | 20240903 | 104400 | 25704308500 | 381500 | 382000 | 382000 | 381000 | 143 |
| 471 | 20240903 | 104300 | 25649761000 | 381500 | 382000 | 382000 | 381500 | 565 |
| 472 | 20240903 | 104200 | 25434099500 | 382000 | 382000 | 382000 | 381500 | 179 |
| 473 | 20240903 | 104100 | 25365757500 | 382000 | 382000 | 382000 | 381500 | 160 |
| 474 | 20240903 | 104000 | 25304658000 | 382000 | 382000 | 382500 | 380500 | 521 |
| 475 | 20240903 | 103900 | 25105859000 | 382000 | 381500 | 382000 | 381500 | 173 |
| 476 | 20240903 | 103800 | 25039785000 | 381000 | 382500 | 383000 | 380500 | 326 |
| 477 | 20240903 | 103700 | 24915357500 | 382000 | 382000 | 382500 | 382000 | 236 |
| 478 | 20240903 | 103600 | 24825110500 | 382500 | 382000 | 382500 | 381500 | 738 |
| 479 | 20240903 | 103500 | 24543064000 | 382000 | 381500 | 382000 | 381000 | 298 |
| 480 | 20240903 | 103400 | 24429398000 | 381500 | 381500 | 381500 | 380000 | 511 |
| 481 | 20240903 | 103300 | 24234788000 | 381500 | 381000 | 381500 | 380500 | 226 |
| 482 | 20240903 | 103200 | 24148630000 | 381000 | 381000 | 381000 | 380500 | 139 |
| 483 | 20240903 | 103100 | 24095682500 | 381000 | 381000 | 381000 | 380500 | 111 |
| 484 | 20240903 | 103000 | 24053395500 | 381000 | 380500 | 381000 | 380500 | 262 |
| 485 | 20240903 | 102900 | 23953597500 | 380500 | 379500 | 381000 | 379500 | 329 |
| 486 | 20240903 | 102800 | 23828438000 | 379500 | 379500 | 380000 | 379000 | 98 |
| 487 | 20240903 | 102700 | 23791246000 | 379500 | 381000 | 381000 | 379500 | 425 |
| 488 | 20240903 | 102600 | 23629586000 | 381000 | 380500 | 381000 | 380000 | 233 |
| 489 | 20240903 | 102500 | 23540866500 | 380500 | 380000 | 380500 | 379500 | 71 |
| 490 | 20240903 | 102400 | 23513872000 | 380000 | 380500 | 381000 | 379000 | 463 |
| 491 | 20240903 | 102300 | 23337861500 | 381000 | 380000 | 381000 | 379500 | 1129 |
| 492 | 20240903 | 102200 | 22909021500 | 380000 | 380000 | 380000 | 377500 | 988 |
| 493 | 20240903 | 102100 | 22533846000 | 380000 | 379000 | 380500 | 379000 | 986 |
| 494 | 20240903 | 102000 | 22159171500 | 379000 | 378500 | 379500 | 377000 | 802 |
| 495 | 20240903 | 101900 | 21855755500 | 378500 | 378000 | 379000 | 378000 | 185 |
| 496 | 20240903 | 101800 | 21785736000 | 378500 | 379000 | 379500 | 378000 | 430 |
| 497 | 20240903 | 101700 | 21622684500 | 378500 | 377500 | 379000 | 377500 | 742 |
| 498 | 20240903 | 101600 | 21342086500 | 377500 | 378500 | 379000 | 377500 | 267 |
| 499 | 20240903 | 101500 | 21241212000 | 378500 | 379500 | 380000 | 378000 | 412 |
| 500 | 20240903 | 101400 | 21085181000 | 379000 | 379500 | 380500 | 379000 | 1371 |
| 501 | 20240903 | 101300 | 20564515000 | 380000 | 381000 | 381500 | 379000 | 2419 |
| 502 | 20240903 | 101200 | 19645137000 | 381500 | 383500 | 383500 | 381000 | 1142 |
| 503 | 20240903 | 101100 | 19208724000 | 383500 | 380500 | 383500 | 380500 | 1330 |
| 504 | 20240903 | 101000 | 18700331500 | 380500 | 379000 | 381500 | 378500 | 5694 |
| 505 | 20240903 | 100900 | 16537121500 | 379000 | 378500 | 379000 | 378500 | 377 |
| 506 | 20240903 | 100800 | 16394369000 | 378500 | 379000 | 379000 | 378000 | 217 |
| 507 | 20240903 | 100700 | 16312221000 | 378500 | 377000 | 379000 | 376500 | 1189 |
| 508 | 20240903 | 100600 | 15862869500 | 376500 | 377000 | 377500 | 376500 | 144 |
| 509 | 20240903 | 100500 | 15808571500 | 377000 | 377000 | 377500 | 376500 | 213 |
| 510 | 20240903 | 100400 | 15728302500 | 376500 | 376500 | 377000 | 376500 | 196 |
| 511 | 20240903 | 100300 | 15654434500 | 377000 | 377000 | 377500 | 376500 | 384 |
| 512 | 20240903 | 100200 | 15509628000 | 377000 | 377500 | 377500 | 376500 | 307 |
| 513 | 20240903 | 100100 | 15393764500 | 376500 | 375500 | 377500 | 375500 | 751 |
| 514 | 20240903 | 100000 | 15110786000 | 376000 | 377000 | 377000 | 375000 | 196 |
| 515 | 20240903 | 095900 | 15037095000 | 376500 | 377000 | 377000 | 376500 | 328 |
| 516 | 20240903 | 095800 | 14913556500 | 377000 | 376000 | 377000 | 375500 | 458 |
| 517 | 20240903 | 095700 | 14741263500 | 376000 | 375500 | 376000 | 375000 | 425 |
| 518 | 20240903 | 095600 | 14581673000 | 375500 | 375000 | 376000 | 375000 | 1166 |
| 519 | 20240903 | 095500 | 14144070000 | 375000 | 374500 | 375000 | 374500 | 72 |
| 520 | 20240903 | 095400 | 14117080000 | 375000 | 374000 | 375000 | 373500 | 151 |
| 521 | 20240903 | 095300 | 14060526500 | 374000 | 374000 | 374000 | 373500 | 332 |
| 522 | 20240903 | 095200 | 13936370500 | 374000 | 374000 | 374000 | 373500 | 84 |
| 523 | 20240903 | 095100 | 13904957000 | 374000 | 372500 | 374000 | 372500 | 314 |
| 524 | 20240903 | 095000 | 13787750500 | 372500 | 372000 | 372500 | 372000 | 83 |
| 525 | 20240903 | 094900 | 13756840000 | 372000 | 372500 | 372500 | 372000 | 143 |
| 526 | 20240903 | 094800 | 13703614000 | 373000 | 373000 | 374500 | 372500 | 477 |
| 527 | 20240903 | 094700 | 13525385000 | 372000 | 372500 | 373000 | 372000 | 371 |
| 528 | 20240903 | 094600 | 13387198500 | 372500 | 373000 | 373000 | 371500 | 1228 |
| 529 | 20240903 | 094500 | 12930364000 | 373000 | 372000 | 373000 | 372000 | 136 |
| 530 | 20240903 | 094400 | 12879698000 | 372000 | 372500 | 372500 | 371500 | 235 |
| 531 | 20240903 | 094300 | 12792277000 | 372000 | 372500 | 372500 | 372000 | 616 |
| 532 | 20240903 | 094200 | 12563124500 | 372500 | 373000 | 373000 | 372500 | 51 |
| 533 | 20240903 | 094100 | 12544124000 | 373000 | 372500 | 373000 | 372500 | 494 |
| 534 | 20240903 | 094000 | 12360092000 | 372500 | 372500 | 373000 | 372000 | 95 |
| 535 | 20240903 | 093900 | 12324695500 | 373000 | 373500 | 374000 | 372500 | 280 |
| 536 | 20240903 | 093800 | 12220211000 | 373500 | 374000 | 374500 | 373500 | 153 |
| 537 | 20240903 | 093700 | 12163021500 | 374500 | 374000 | 375000 | 373500 | 220 |
| 538 | 20240903 | 093600 | 12080694000 | 374500 | 376000 | 376000 | 374000 | 394 |
| 539 | 20240903 | 093500 | 11932933000 | 376000 | 377000 | 377500 | 376000 | 961 |
| 540 | 20240903 | 093400 | 11570987500 | 377500 | 376500 | 377500 | 376500 | 318 |
| 541 | 20240903 | 093300 | 11451070000 | 376500 | 377000 | 377000 | 375500 | 743 |
| 542 | 20240903 | 093200 | 11171136000 | 377500 | 377000 | 377500 | 376500 | 1097 |
| 543 | 20240903 | 093100 | 10757482000 | 377000 | 376000 | 377500 | 375000 | 801 |
| 544 | 20240903 | 093000 | 10455976500 | 376000 | 374000 | 376000 | 374000 | 970 |
| 545 | 20240903 | 092900 | 10091771000 | 374000 | 375000 | 375000 | 373500 | 568 |
| 546 | 20240903 | 092800 | 9879009000 | 375000 | 374000 | 375000 | 373500 | 894 |
| 547 | 20240903 | 092700 | 9543955000 | 374000 | 372500 | 374000 | 372500 | 1610 |
| 548 | 20240903 | 092600 | 8943206500 | 373000 | 373000 | 373000 | 372500 | 214 |
| 549 | 20240903 | 092500 | 8863451500 | 373000 | 373000 | 373000 | 372500 | 201 |
| 550 | 20240903 | 092400 | 8788529500 | 372500 | 372500 | 373000 | 371500 | 595 |
| 551 | 20240903 | 092300 | 8567189500 | 373000 | 373000 | 373500 | 372500 | 277 |
| 552 | 20240903 | 092200 | 8463956500 | 373000 | 374000 | 374000 | 372500 | 275 |
| 553 | 20240903 | 092100 | 8361372000 | 373000 | 373000 | 375000 | 372000 | 921 |
| 554 | 20240903 | 092000 | 8016856000 | 373000 | 373500 | 375000 | 372000 | 816 |
| 555 | 20240903 | 091900 | 7712274500 | 374000 | 373000 | 374000 | 372500 | 249 |
| 556 | 20240903 | 091800 | 7619373500 | 373000 | 373500 | 374000 | 372500 | 600 |
| 557 | 20240903 | 091700 | 7395342000 | 373500 | 375000 | 375500 | 373500 | 1180 |
| 558 | 20240903 | 091600 | 6953036500 | 375500 | 373000 | 375500 | 373000 | 4144 |
| 559 | 20240903 | 091500 | 5401541000 | 373000 | 373500 | 374000 | 372000 | 597 |
| 560 | 20240903 | 091400 | 5178841500 | 374000 | 373500 | 374000 | 373000 | 866 |
| 561 | 20240903 | 091300 | 4855183000 | 373500 | 373000 | 374000 | 372500 | 647 |
| 562 | 20240903 | 091200 | 4613516500 | 373500 | 373500 | 373500 | 372500 | 310 |
| 563 | 20240903 | 091100 | 4497899500 | 373500 | 368500 | 373500 | 368500 | 2638 |
| 564 | 20240903 | 091000 | 3520193500 | 368500 | 369000 | 369000 | 368500 | 597 |
| 565 | 20240903 | 090900 | 3299929000 | 368500 | 367500 | 369000 | 367500 | 341 |
| 566 | 20240903 | 090800 | 3174322000 | 367500 | 366000 | 367500 | 364500 | 1037 |
| 567 | 20240903 | 090700 | 2794688500 | 366000 | 366000 | 366500 | 365500 | 143 |
| 568 | 20240903 | 090600 | 2742351500 | 366000 | 367500 | 367500 | 365500 | 158 |
| 569 | 20240903 | 090500 | 2684482500 | 367500 | 369000 | 369500 | 367500 | 559 |
| 570 | 20240903 | 090400 | 2478230500 | 368500 | 366500 | 369000 | 366500 | 1518 |
| 571 | 20240903 | 090300 | 1920282000 | 366000 | 367500 | 367500 | 366000 | 1161 |
| 572 | 20240903 | 090200 | 1494335000 | 367500 | 363000 | 367500 | 362500 | 2390 |
| 573 | 20240903 | 090100 | 621948500 | 363000 | 362500 | 363000 | 362000 | 646 |
| 574 | 20240903 | 090000 | 387814000 | 362500 | 362000 | 362500 | 360000 | 1070 |